Memsensing Microsystems Suzhou China Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	69.630	70.800	66.880	67.080	47.779	2,133,296
2025-01-21	67.500	70.580	65.550	69.650	49.609	2,839,643
2025-01-20	68.500	68.880	65.200	66.800	47.579	2,377,162
2025-01-17	63.220	67.490	62.210	66.000	47.009	3,142,374
2025-01-16	64.890	66.650	61.860	63.500	45.229	2,992,739
2025-01-15	62.250	68.140	61.780	64.890	46.219	3,886,096
2025-01-14	59.360	62.420	58.500	62.250	44.338	2,672,786
2025-01-13	58.050	61.390	57.220	59.330	42.259	2,169,596
2025-01-10	57.010	60.960	56.720	58.630	41.760	3,007,057
2025-01-09	58.180	59.470	57.000	57.680	41.083	2,160,060
2025-01-08	55.900	59.760	55.100	57.900	41.240	2,495,571
2025-01-07	54.330	56.520	54.330	56.500	40.243	1,357,648
2025-01-06	56.290	56.690	54.000	54.440	38.776	1,794,450
2025-01-03	60.000	61.390	56.250	56.300	40.100	2,281,533
2025-01-02	59.010	62.680	57.890	60.390	43.013	2,429,914
2024-12-31	64.020	64.810	60.140	60.250	42.914	2,739,471
2024-12-30	66.910	66.910	63.050	64.360	45.841	2,353,100
2024-12-27	68.510	70.800	66.700	66.910	47.657	2,587,221
2024-12-26	66.310	69.970	65.220	68.870	49.053	3,386,257
2024-12-25	68.400	69.250	64.530	66.650	47.472	3,524,080
2024-12-24	66.120	72.000	65.620	69.780	49.702	4,380,889
2024-12-23	70.000	70.990	64.570	65.420	46.596	2,958,128
2024-12-20	68.840	73.850	68.080	70.160	49.972	4,033,171
2024-12-19	64.500	71.010	64.500	69.500	49.502	4,169,909
2024-12-18	63.610	68.000	61.470	65.580	46.710	3,669,968
2024-12-17	68.020	69.290	62.720	63.880	45.499	4,680,503
2024-12-16	73.800	77.400	69.340	69.850	49.752	4,894,892
2024-12-13	67.000	77.760	66.500	73.700	52.494	5,461,292
2024-12-12	70.890	70.890	66.480	67.500	48.078	4,485,639
2024-12-11	65.980	72.770	65.000	70.980	50.556	6,512,443
2024-12-10	62.600	68.480	60.000	67.480	48.063	6,798,906
2024-12-09	60.950	62.540	58.650	59.350	42.273	2,976,978
2024-12-06	60.550	63.250	59.070	61.010	43.455	4,511,292
2024-12-05	54.890	65.400	54.800	61.280	43.647	6,646,270
2024-12-04	57.000	57.370	54.460	55.550	39.566	2,667,112
2024-12-03	57.600	57.600	54.130	54.920	39.117	3,480,685
2024-12-02	57.040	59.780	56.520	57.600	41.026	3,453,325
2024-11-29	57.340	59.340	55.280	57.860	41.211	3,175,302
2024-11-28	56.000	60.880	55.200	57.770	41.147	4,181,262
2024-11-27	54.890	56.270	52.500	56.270	40.079	2,813,244
2024-11-26	55.510	59.360	55.080	55.340	39.417	3,376,179
2024-11-25	57.000	58.000	53.900	55.850	39.780	3,334,451
2024-11-22	61.900	62.300	56.500	57.290	40.805	5,708,971
2024-11-21	60.000	66.650	58.900	62.310	44.381	8,879,304
2024-11-20	51.390	61.550	50.410	61.550	43.840	8,497,235
2024-11-19	49.700	51.630	49.160	51.290	36.532	1,776,212
2024-11-18	52.600	53.100	48.760	49.900	35.542	3,098,895
2024-11-15	54.310	55.230	52.800	52.970	37.728	2,086,355
2024-11-14	57.800	57.800	54.180	54.500	38.818	2,599,529
2024-11-13	53.860	58.180	53.350	57.800	41.169	4,572,250
2024-11-12	59.880	59.890	55.550	56.540	40.271	4,277,488
2024-11-11	53.200	59.920	53.200	58.900	41.952	4,986,266
2024-11-08	52.990	55.750	52.180	54.770	39.011	4,760,796
2024-11-07	52.400	53.170	50.860	52.050	37.073	2,404,332
2024-11-06	52.800	53.000	50.900	52.300	37.251	3,231,345
2024-11-05	50.450	52.850	50.010	52.550	37.429	3,315,754
2024-11-04	47.650	51.800	47.270	50.750	36.147	3,145,258
2024-11-01	51.520	51.530	47.400	47.670	33.954	3,169,451
2024-10-31	51.460	52.600	49.530	51.500	36.681	3,185,670
2024-10-30	50.400	53.410	49.300	50.290	35.820	4,521,251

← NewerPage 8 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.3780 CNY
2022-06-28	0.0750 CNY
2021-06-18	0.2400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.