Suzhou Basecare Medical Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	3.810	3.940	3.740	3.740	3.740	75,000
2023-05-23	4.180	4.220	3.800	3.950	3.950	190,000
2023-05-22	4.380	4.460	4.290	4.300	4.300	179,500
2023-05-19	4.460	4.550	4.410	4.510	4.510	19,500
2023-05-18	4.500	4.510	4.390	4.460	4.460	138,500
2023-05-17	4.580	4.580	4.400	4.520	4.520	75,000
2023-05-16	4.580	4.580	4.580	4.580	4.580	2,000
2023-05-15	4.550	4.620	4.520	4.580	4.580	30,000
2023-05-12	4.460	4.720	4.460	4.550	4.550	48,500
2023-05-11	4.800	4.810	4.790	4.800	4.800	68,000
2023-05-10	4.420	4.800	4.420	4.800	4.800	341,000
2023-05-09	4.460	4.800	4.450	4.800	4.800	26,000
2023-05-08	4.700	4.800	4.700	4.800	4.800	15,000
2023-05-05	4.600	4.800	4.580	4.800	4.800	33,500
2023-05-04	4.640	4.640	4.400	4.600	4.600	13,500
2023-05-03	4.430	4.500	4.420	4.500	4.500	11,500
2023-05-02	4.600	4.600	4.480	4.600	4.600	6,500
2023-04-28	4.610	4.650	4.500	4.600	4.600	105,000
2023-04-27	4.750	4.750	4.450	4.600	4.600	19,500
2023-04-26	4.940	4.940	4.760	4.900	4.900	51,000
2023-04-25	4.650	4.940	4.420	4.940	4.940	466,500
2023-04-24	4.670	4.680	4.540	4.650	4.650	37,000
2023-04-21	4.600	4.700	4.390	4.670	4.670	67,500
2023-04-20	4.490	4.490	4.410	4.470	4.470	61,000
2023-04-19	4.560	4.560	4.440	4.440	4.440	28,500
2023-04-18	4.350	4.600	4.350	4.520	4.520	31,000
2023-04-17	4.250	4.460	4.250	4.350	4.350	55,500
2023-04-14	4.600	4.600	4.390	4.500	4.500	48,500
2023-04-13	4.400	4.500	4.230	4.380	4.380	22,500
2023-04-12	4.360	4.550	4.300	4.440	4.440	108,000
2023-04-11	4.580	4.580	4.360	4.360	4.360	83,000
2023-04-06	4.660	4.660	4.520	4.540	4.540	34,000
2023-04-04	4.510	4.680	4.400	4.670	4.670	193,500
2023-04-03	4.520	4.900	4.500	4.680	4.680	45,776
2023-03-31	4.510	4.750	4.500	4.520	4.520	26,000
2023-03-30	4.560	4.610	4.550	4.600	4.600	60,500
2023-03-29	4.890	4.890	4.710	4.790	4.790	2,500
2023-03-28	4.700	4.910	4.700	4.840	4.840	120,500
2023-03-27	4.560	4.600	4.520	4.520	4.520	22,500
2023-03-24	4.750	4.750	4.510	4.510	4.510	363,000
2023-03-23	4.760	4.950	4.730	4.750	4.750	163,000
2023-03-22	4.720	4.900	4.720	4.720	4.720	59,000
2023-03-21	4.650	4.800	4.650	4.710	4.710	47,000
2023-03-20	4.680	4.800	4.600	4.640	4.640	14,000
2023-03-17	4.700	4.840	4.680	4.740	4.740	82,000
2023-03-16	4.900	4.900	4.700	4.700	4.700	20,500
2023-03-15	4.950	5.020	4.830	4.830	4.830	3,500
2023-03-14	4.980	4.980	4.680	4.790	4.790	82,000
2023-03-13	4.810	4.900	4.810	4.900	4.900	49,000
2023-03-10	5.060	5.060	4.780	4.810	4.810	240,500
2023-03-09	5.130	5.140	5.070	5.080	5.080	29,500
2023-03-08	5.110	5.350	5.100	5.120	5.120	45,500
2023-03-07	5.260	5.450	5.100	5.100	5.100	190,000
2023-03-06	5.060	5.350	5.060	5.260	5.260	158,500
2023-03-03	5.450	5.490	5.300	5.330	5.330	78,500
2023-03-02	5.500	5.500	5.250	5.450	5.450	55,500
2023-03-01	5.290	5.510	5.240	5.510	5.510	127,000
2023-02-28	5.020	5.200	5.010	5.200	5.200	107,000
2023-02-27	5.300	5.300	5.020	5.080	5.080	48,000
2023-02-24	5.340	5.340	5.150	5.200	5.200	279,000

← NewerPage 15 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.