Suzhou Basecare Medical Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 2.400 | 2.470 | 2.270 | 2.270 | 2.270 | 181,000 |
| 2024-05-14 | 2.290 | 2.400 | 2.290 | 2.400 | 2.400 | 2,000 |
| 2024-05-13 | 2.330 | 2.540 | 2.260 | 2.450 | 2.450 | 316,500 |
| 2024-05-10 | 2.490 | 2.490 | 2.330 | 2.340 | 2.340 | 23,500 |
| 2024-05-09 | 2.320 | 2.500 | 2.260 | 2.490 | 2.490 | 416,000 |
| 2024-05-08 | 2.250 | 2.260 | 2.250 | 2.250 | 2.250 | 6,500 |
| 2024-05-07 | 2.250 | 2.300 | 2.160 | 2.300 | 2.300 | 20,500 |
| 2024-05-06 | 2.310 | 2.400 | 2.160 | 2.310 | 2.310 | 182,000 |
| 2024-05-03 | 2.180 | 2.320 | 2.180 | 2.310 | 2.310 | 95,000 |
| 2024-05-02 | 1.980 | 2.290 | 1.980 | 2.180 | 2.180 | 115,000 |
| 2024-04-30 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 1,000 |
| 2024-04-29 | 2.090 | 2.200 | 2.040 | 2.140 | 2.140 | 188,000 |
| 2024-04-26 | 2.000 | 2.050 | 2.000 | 2.010 | 2.010 | 31,500 |
| 2024-04-25 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 13,200 |
| 2024-04-24 | 2.050 | 2.050 | 2.030 | 2.030 | 2.030 | 6,000 |
| 2024-04-23 | 1.900 | 2.000 | 1.900 | 2.000 | 2.000 | 30,500 |
| 2024-04-22 | 1.940 | 1.950 | 1.940 | 1.950 | 1.950 | 3,000 |
| 2024-04-19 | 1.950 | 2.070 | 1.950 | 2.000 | 2.000 | 57,500 |
| 2024-04-18 | 1.920 | 1.940 | 1.910 | 1.940 | 1.940 | 36,500 |
| 2024-04-17 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 1,500 |
| 2024-04-16 | 1.890 | 1.920 | 1.890 | 1.920 | 1.920 | 37,000 |
| 2024-04-15 | 2.000 | 2.000 | 1.960 | 1.960 | 1.960 | 9,000 |
| 2024-04-12 | 1.970 | 2.010 | 1.900 | 2.010 | 2.010 | 85,000 |
| 2024-04-11 | 1.970 | 2.000 | 1.970 | 1.970 | 1.970 | 57,500 |
| 2024-04-10 | 2.000 | 2.000 | 1.900 | 1.970 | 1.970 | 38,000 |
| 2024-04-09 | 2.080 | 2.080 | 1.950 | 1.960 | 1.960 | 41,000 |
| 2024-04-08 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 0 |
| 2024-04-05 | 1.930 | 2.220 | 1.920 | 2.180 | 2.180 | 16,000 |
| 2024-04-03 | 1.880 | 1.930 | 1.880 | 1.930 | 1.930 | 49,500 |
| 2024-04-02 | 2.020 | 2.020 | 1.830 | 1.930 | 1.930 | 373,000 |
| 2024-03-28 | 2.020 | 2.020 | 2.010 | 2.010 | 2.010 | 20,500 |
| 2024-03-27 | 2.000 | 2.150 | 2.000 | 2.020 | 2.020 | 110,000 |
| 2024-03-26 | 1.980 | 2.100 | 1.980 | 2.000 | 2.000 | 8,500 |
| 2024-03-25 | 1.980 | 2.080 | 1.980 | 1.980 | 1.980 | 241,000 |
| 2024-03-22 | 1.910 | 1.980 | 1.910 | 1.980 | 1.980 | 2,500 |
| 2024-03-21 | 1.840 | 2.050 | 1.840 | 2.010 | 2.010 | 62,500 |
| 2024-03-20 | 2.130 | 2.130 | 2.020 | 2.060 | 2.060 | 216,000 |
| 2024-03-19 | 2.120 | 2.180 | 2.080 | 2.130 | 2.130 | 127,500 |
| 2024-03-18 | 2.280 | 2.340 | 2.110 | 2.120 | 2.120 | 67,500 |
| 2024-03-15 | 2.090 | 2.290 | 2.080 | 2.200 | 2.200 | 132,000 |
| 2024-03-14 | 2.200 | 2.210 | 2.140 | 2.140 | 2.140 | 73,000 |
| 2024-03-13 | 2.050 | 2.180 | 2.050 | 2.100 | 2.100 | 42,000 |
| 2024-03-12 | 2.090 | 2.160 | 2.070 | 2.100 | 2.100 | 100,000 |
| 2024-03-11 | 2.020 | 2.060 | 2.020 | 2.060 | 2.060 | 80,000 |
| 2024-03-08 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 92,500 |
| 2024-03-07 | 2.030 | 2.150 | 1.990 | 2.000 | 2.000 | 29,500 |
| 2024-03-06 | 2.030 | 2.100 | 2.020 | 2.050 | 2.050 | 77,000 |
| 2024-03-05 | 2.040 | 2.040 | 1.980 | 1.980 | 1.980 | 121,500 |
| 2024-03-04 | 2.100 | 2.200 | 2.040 | 2.040 | 2.040 | 624,000 |
| 2024-03-01 | 2.050 | 2.050 | 1.970 | 2.050 | 2.050 | 37,000 |
| 2024-02-29 | 1.990 | 2.060 | 1.980 | 2.050 | 2.050 | 256,500 |
| 2024-02-28 | 2.040 | 2.140 | 1.990 | 1.990 | 1.990 | 75,000 |
| 2024-02-27 | 2.100 | 2.100 | 2.060 | 2.060 | 2.060 | 3,500 |
| 2024-02-26 | 2.070 | 2.080 | 2.000 | 2.060 | 2.060 | 104,500 |
| 2024-02-23 | 2.080 | 2.100 | 2.080 | 2.080 | 2.080 | 25,500 |
| 2024-02-22 | 2.000 | 2.120 | 1.990 | 2.100 | 2.100 | 56,000 |
| 2024-02-21 | 2.000 | 2.010 | 2.000 | 2.000 | 2.000 | 23,000 |
| 2024-02-20 | 2.000 | 2.010 | 1.880 | 2.000 | 2.000 | 102,500 |
| 2024-02-19 | 2.100 | 2.110 | 2.010 | 2.010 | 2.010 | 43,000 |
| 2024-02-16 | 2.020 | 2.100 | 2.020 | 2.100 | 2.100 | 41,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.