Suzhou Basecare Medical Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.020	2.080	2.010	2.010	2.010	35,000
2024-02-14	2.010	2.110	2.000	2.110	2.110	30,000
2024-02-09	2.130	2.130	2.130	2.130	2.130	6,500
2024-02-08	2.000	2.100	2.000	2.100	2.100	44,000
2024-02-07	2.150	2.150	1.950	2.020	2.020	59,500
2024-02-06	1.990	2.100	1.990	2.030	2.030	62,500
2024-02-05	2.000	2.100	1.930	2.000	2.000	52,000
2024-02-02	2.130	2.130	2.000	2.130	2.130	258,000
2024-02-01	2.200	2.200	2.190	2.190	2.190	1,000
2024-01-31	2.110	2.110	2.070	2.070	2.070	203,500
2024-01-30	2.230	2.230	2.020	2.100	2.100	239,500
2024-01-29	2.150	2.230	2.150	2.230	2.230	16,000
2024-01-26	2.150	2.150	2.120	2.150	2.150	18,000
2024-01-25	2.130	2.320	2.100	2.130	2.130	22,000
2024-01-24	2.110	2.110	2.070	2.110	2.110	158,500
2024-01-23	2.160	2.160	2.110	2.150	2.150	86,500
2024-01-22	2.160	2.170	2.080	2.160	2.160	31,500
2024-01-19	2.170	2.240	2.170	2.240	2.240	33,500
2024-01-18	2.120	2.170	2.100	2.170	2.170	34,500
2024-01-17	2.140	2.190	2.140	2.180	2.180	93,500
2024-01-16	2.260	2.260	2.250	2.250	2.250	12,500
2024-01-15	2.210	2.260	2.200	2.260	2.260	2,000
2024-01-12	2.260	2.260	2.260	2.260	2.260	13,000
2024-01-11	2.200	2.260	2.200	2.260	2.260	53,000
2024-01-10	2.190	2.200	2.190	2.200	2.200	15,500
2024-01-09	2.190	2.220	2.190	2.190	2.190	4,000
2024-01-08	2.320	2.320	2.220	2.220	2.220	34,500
2024-01-05	2.350	2.400	2.260	2.390	2.390	40,000
2024-01-04	2.360	2.360	2.350	2.350	2.350	21,000
2024-01-03	2.350	2.350	2.350	2.350	2.350	0
2024-01-02	2.350	2.350	2.340	2.350	2.350	6,500
2023-12-29	2.500	2.650	2.310	2.350	2.350	8,000
2023-12-28	2.230	2.450	2.230	2.450	2.450	54,000
2023-12-27	2.150	2.380	2.150	2.220	2.220	43,500
2023-12-22	2.150	2.200	2.120	2.150	2.150	24,500
2023-12-21	2.140	2.160	2.140	2.160	2.160	27,500
2023-12-20	2.200	2.200	2.120	2.140	2.140	32,500
2023-12-19	2.250	2.250	2.150	2.150	2.150	134,000
2023-12-18	2.250	2.250	2.240	2.250	2.250	33,000
2023-12-15	2.260	2.330	2.260	2.280	2.280	17,500
2023-12-14	2.240	2.300	2.240	2.250	2.250	30,500
2023-12-13	2.240	2.350	2.240	2.260	2.260	17,000
2023-12-12	2.230	2.480	2.230	2.350	2.350	27,000
2023-12-11	2.260	2.290	2.260	2.280	2.280	75,000
2023-12-08	2.250	2.360	2.250	2.290	2.290	83,500
2023-12-07	2.320	2.320	2.260	2.310	2.310	59,000
2023-12-06	2.380	2.460	2.340	2.360	2.360	65,500
2023-12-05	2.500	2.580	2.390	2.460	2.460	143,000
2023-12-04	2.540	2.540	2.430	2.500	2.500	129,000
2023-12-01	2.510	2.740	2.500	2.560	2.560	33,000
2023-11-30	2.600	2.650	2.590	2.650	2.650	54,500
2023-11-29	2.620	2.670	2.610	2.640	2.640	28,000
2023-11-28	2.660	2.680	2.640	2.660	2.660	39,000
2023-11-27	2.660	2.670	2.650	2.660	2.660	29,500
2023-11-24	2.720	2.720	2.710	2.710	2.710	13,500
2023-11-23	2.700	2.760	2.650	2.720	2.720	28,000
2023-11-22	2.700	2.740	2.610	2.740	2.740	17,000
2023-11-21	2.730	2.800	2.690	2.700	2.700	165,000
2023-11-20	2.700	2.760	2.700	2.760	2.760	40,500
2023-11-17	2.670	2.700	2.630	2.700	2.700	32,500

← NewerPage 12 of 21 · 1,230 trading daysOlder →

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.