Suzhou Basecare Medical Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.740	2.740	2.680	2.700	2.700	27,000
2023-11-15	2.740	2.790	2.720	2.780	2.780	30,000
2023-11-14	2.750	2.790	2.750	2.790	2.790	6,500
2023-11-13	2.770	2.770	2.740	2.770	2.770	43,500
2023-11-10	2.780	2.810	2.690	2.810	2.810	66,000
2023-11-09	2.880	2.880	2.780	2.780	2.780	46,500
2023-11-08	2.860	3.000	2.790	2.880	2.880	118,000
2023-11-07	3.040	3.040	2.820	2.860	2.860	19,000
2023-11-06	2.920	2.930	2.780	2.840	2.840	139,000
2023-11-03	2.740	2.860	2.730	2.740	2.740	96,500
2023-11-02	2.750	2.920	2.740	2.740	2.740	17,600
2023-11-01	2.900	2.950	2.750	2.750	2.750	141,500
2023-10-31	3.000	3.000	2.770	2.900	2.900	38,500
2023-10-30	2.780	2.880	2.760	2.770	2.770	168,000
2023-10-27	2.640	2.760	2.630	2.700	2.700	62,000
2023-10-26	2.650	2.650	2.500	2.630	2.630	12,500
2023-10-25	2.500	2.600	2.500	2.560	2.560	40,000
2023-10-24	2.540	2.550	2.540	2.550	2.550	18,500
2023-10-20	2.550	2.550	2.500	2.540	2.540	83,500
2023-10-19	2.580	2.590	2.540	2.570	2.570	9,500
2023-10-18	2.640	2.640	2.560	2.580	2.580	21,000
2023-10-17	2.560	2.780	2.560	2.650	2.650	64,500
2023-10-16	2.530	2.610	2.530	2.560	2.560	11,000
2023-10-13	2.660	2.740	2.610	2.610	2.610	47,500
2023-10-12	2.760	2.760	2.630	2.750	2.750	24,000
2023-10-11	2.560	2.750	2.560	2.730	2.730	102,000
2023-10-10	2.640	2.640	2.530	2.560	2.560	31,500
2023-10-09	2.590	2.770	2.590	2.640	2.640	14,000
2023-10-06	2.530	2.600	2.530	2.590	2.590	23,500
2023-10-05	2.560	2.600	2.520	2.550	2.550	80,500
2023-10-04	2.570	2.620	2.520	2.520	2.520	35,000
2023-10-03	2.800	2.840	2.540	2.610	2.610	55,000
2023-09-29	2.840	2.870	2.770	2.800	2.800	30,500
2023-09-28	2.700	2.800	2.610	2.800	2.800	115,000
2023-09-27	2.660	2.710	2.660	2.700	2.700	10,500
2023-09-26	2.650	2.680	2.650	2.680	2.680	18,000
2023-09-25	2.610	2.710	2.610	2.710	2.710	2,000
2023-09-22	2.600	2.780	2.580	2.780	2.780	16,500
2023-09-21	2.620	2.620	2.580	2.600	2.600	21,000
2023-09-20	2.700	2.700	2.680	2.680	2.680	27,000
2023-09-19	2.760	2.760	2.760	2.760	2.760	1,000
2023-09-18	2.680	2.780	2.650	2.780	2.780	15,000
2023-09-15	2.780	2.780	2.780	2.780	2.780	8,000
2023-09-14	2.660	2.840	2.660	2.680	2.680	27,000
2023-09-13	2.750	2.750	2.650	2.660	2.660	75,000
2023-09-12	2.840	2.840	2.810	2.810	2.810	15,500
2023-09-11	2.700	2.840	2.600	2.840	2.840	70,000
2023-09-07	2.650	2.750	2.630	2.750	2.750	83,500
2023-09-06	2.800	2.800	2.630	2.630	2.630	34,500
2023-09-05	2.790	2.850	2.780	2.780	2.780	53,500
2023-09-04	2.810	2.920	2.810	2.850	2.850	21,000
2023-09-01	2.860	2.860	2.860	2.860	2.860	0
2023-08-31	2.860	2.890	2.860	2.860	2.860	8,500
2023-08-30	2.870	2.870	2.850	2.860	2.860	9,000
2023-08-29	2.790	2.860	2.770	2.860	2.860	24,500
2023-08-28	2.800	2.840	2.770	2.790	2.790	12,000
2023-08-25	2.840	2.850	2.840	2.840	2.840	8,500
2023-08-24	2.820	2.900	2.820	2.900	2.900	43,000
2023-08-23	2.840	2.850	2.800	2.830	2.830	41,500
2023-08-22	2.900	2.900	2.740	2.740	2.740	70,000

← NewerPage 13 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.