Suzhou Basecare Medical Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	2.850	2.850	2.770	2.770	2.770	110,000
2023-08-18	2.850	2.880	2.840	2.880	2.880	42,500
2023-08-17	2.960	2.960	2.780	2.930	2.930	192,000
2023-08-16	3.000	3.000	2.950	2.950	2.950	14,500
2023-08-15	3.090	3.090	2.940	2.980	2.980	73,500
2023-08-14	2.980	3.000	2.950	2.970	2.970	37,000
2023-08-11	3.040	3.050	3.040	3.040	3.040	9,000
2023-08-10	3.070	3.080	3.000	3.060	3.060	16,500
2023-08-09	3.020	3.100	3.020	3.080	3.080	38,000
2023-08-08	3.070	3.100	3.000	3.000	3.000	152,500
2023-08-07	3.100	3.100	3.040	3.070	3.070	137,500
2023-08-04	3.210	3.300	3.160	3.220	3.220	96,500
2023-08-03	3.090	3.180	3.080	3.180	3.180	42,500
2023-08-02	3.100	3.110	3.100	3.110	3.110	40,500
2023-08-01	3.400	3.540	3.170	3.170	3.170	155,000
2023-07-31	3.390	3.590	3.350	3.400	3.400	211,000
2023-07-28	3.300	3.400	3.260	3.310	3.310	149,500
2023-07-27	3.250	3.300	3.230	3.240	3.240	78,000
2023-07-26	3.200	3.310	3.200	3.250	3.250	65,000
2023-07-25	3.010	3.340	3.010	3.200	3.200	277,500
2023-07-24	3.070	3.100	3.010	3.010	3.010	38,500
2023-07-21	3.080	3.100	3.000	3.070	3.070	63,500
2023-07-20	3.200	3.200	3.060	3.070	3.070	77,500
2023-07-19	2.950	3.240	2.920	3.140	3.140	468,500
2023-07-18	3.010	3.080	2.830	2.980	2.980	361,500
2023-07-14	2.600	3.110	2.590	3.010	3.010	1,463,500
2023-07-13	2.560	2.690	2.560	2.590	2.590	814,000
2023-07-12	2.670	2.670	2.560	2.560	2.560	739,500
2023-07-11	2.750	2.750	2.670	2.670	2.670	677,000
2023-07-10	2.830	2.850	2.700	2.750	2.750	307,000
2023-07-07	2.840	2.840	2.800	2.830	2.830	100,000
2023-07-06	2.910	2.910	2.800	2.840	2.840	339,500
2023-07-05	2.960	2.960	2.900	2.910	2.910	386,500
2023-07-04	2.880	3.080	2.880	2.940	2.940	858,500
2023-07-03	2.840	2.850	2.830	2.830	2.830	266,500
2023-06-30	3.180	3.180	2.840	2.840	2.840	135,000
2023-06-29	3.060	3.060	2.960	2.980	2.980	70,500
2023-06-28	3.220	3.220	3.040	3.050	3.050	179,500
2023-06-27	3.390	3.390	3.220	3.220	3.220	59,500
2023-06-26	3.180	3.210	3.180	3.190	3.190	312,500
2023-06-23	3.190	3.200	3.160	3.180	3.180	38,500
2023-06-21	3.220	3.230	3.210	3.210	3.210	25,000
2023-06-20	3.390	3.400	3.350	3.350	3.350	90,500
2023-06-19	3.450	3.550	3.280	3.380	3.380	125,500
2023-06-16	3.700	3.900	3.530	3.570	3.570	174,500
2023-06-15	3.310	3.600	3.250	3.510	3.510	77,500
2023-06-14	3.360	3.370	3.310	3.310	3.310	33,000
2023-06-13	3.260	3.370	3.200	3.370	3.370	194,500
2023-06-12	3.370	3.380	3.300	3.300	3.300	270,500
2023-06-09	3.500	3.540	3.400	3.400	3.400	143,500
2023-06-08	3.450	3.500	3.400	3.500	3.500	29,000
2023-06-07	3.510	3.510	3.430	3.450	3.450	15,000
2023-06-06	3.500	3.570	3.410	3.410	3.410	35,000
2023-06-05	3.470	3.660	3.470	3.560	3.560	225,000
2023-06-02	3.200	3.800	3.200	3.350	3.350	72,000
2023-06-01	3.100	3.150	3.100	3.140	3.140	56,000
2023-05-31	3.210	3.210	3.100	3.100	3.100	129,500
2023-05-30	3.280	3.280	3.110	3.250	3.250	427,500
2023-05-29	3.580	3.580	3.200	3.270	3.270	508,000
2023-05-25	3.990	4.050	3.500	3.580	3.580	148,500

← NewerPage 14 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.