Suzhou Basecare Medical Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 5.600 | 5.600 | 5.480 | 5.530 | 5.530 | 13,500 |
| 2023-02-22 | 5.580 | 5.580 | 5.430 | 5.510 | 5.510 | 85,500 |
| 2023-02-21 | 5.640 | 5.640 | 5.440 | 5.580 | 5.580 | 84,500 |
| 2023-02-20 | 5.320 | 5.750 | 5.320 | 5.640 | 5.640 | 224,500 |
| 2023-02-17 | 5.330 | 5.330 | 5.120 | 5.270 | 5.270 | 82,500 |
| 2023-02-16 | 5.290 | 5.370 | 5.230 | 5.330 | 5.330 | 155,000 |
| 2023-02-15 | 5.580 | 5.580 | 5.200 | 5.230 | 5.230 | 267,500 |
| 2023-02-14 | 5.510 | 5.660 | 5.510 | 5.620 | 5.620 | 51,000 |
| 2023-02-13 | 5.640 | 5.750 | 5.420 | 5.550 | 5.550 | 195,000 |
| 2023-02-10 | 5.910 | 5.910 | 5.450 | 5.560 | 5.560 | 427,000 |
| 2023-02-09 | 6.180 | 6.350 | 5.910 | 6.040 | 6.040 | 250,500 |
| 2023-02-08 | 5.820 | 6.300 | 5.750 | 6.180 | 6.180 | 398,000 |
| 2023-02-07 | 6.000 | 6.250 | 5.720 | 5.970 | 5.970 | 316,000 |
| 2023-02-06 | 5.700 | 6.360 | 5.700 | 5.970 | 5.970 | 651,000 |
| 2023-02-03 | 5.800 | 6.000 | 5.500 | 5.900 | 5.900 | 706,500 |
| 2023-02-02 | 5.220 | 5.790 | 5.220 | 5.650 | 5.650 | 1,005,500 |
| 2023-02-01 | 4.720 | 5.380 | 4.710 | 5.220 | 5.220 | 960,500 |
| 2023-01-31 | 4.780 | 4.800 | 4.660 | 4.720 | 4.720 | 126,000 |
| 2023-01-30 | 4.800 | 5.000 | 4.730 | 4.750 | 4.750 | 277,500 |
| 2023-01-27 | 4.950 | 5.080 | 4.900 | 4.900 | 4.900 | 238,000 |
| 2023-01-26 | 4.880 | 5.020 | 4.880 | 5.020 | 5.020 | 131,000 |
| 2023-01-20 | 5.120 | 5.120 | 4.870 | 5.030 | 5.030 | 130,000 |
| 2023-01-19 | 4.900 | 5.050 | 4.840 | 5.040 | 5.040 | 202,000 |
| 2023-01-18 | 4.990 | 5.140 | 4.900 | 5.070 | 5.070 | 152,500 |
| 2023-01-17 | 5.250 | 5.250 | 4.900 | 5.070 | 5.070 | 338,000 |
| 2023-01-16 | 5.170 | 5.330 | 5.100 | 5.210 | 5.210 | 1,308,000 |
| 2023-01-13 | 4.510 | 5.140 | 4.510 | 4.970 | 4.970 | 1,151,500 |
| 2023-01-12 | 4.820 | 5.330 | 4.510 | 4.600 | 4.600 | 1,438,500 |
| 2023-01-11 | 4.430 | 4.750 | 4.280 | 4.750 | 4.750 | 1,262,500 |
| 2023-01-10 | 3.880 | 4.330 | 3.880 | 4.330 | 4.330 | 807,000 |
| 2023-01-09 | 3.800 | 3.930 | 3.800 | 3.880 | 3.880 | 84,000 |
| 2023-01-06 | 3.810 | 3.930 | 3.770 | 3.830 | 3.830 | 279,500 |
| 2023-01-05 | 3.800 | 3.930 | 3.800 | 3.800 | 3.800 | 266,800 |
| 2023-01-04 | 3.820 | 3.860 | 3.730 | 3.780 | 3.780 | 183,000 |
| 2023-01-03 | 3.700 | 3.800 | 3.700 | 3.750 | 3.750 | 44,500 |
| 2022-12-30 | 3.800 | 3.800 | 3.720 | 3.730 | 3.730 | 88,500 |
| 2022-12-29 | 3.830 | 3.840 | 3.700 | 3.800 | 3.800 | 50,000 |
| 2022-12-28 | 3.710 | 3.850 | 3.710 | 3.850 | 3.850 | 98,500 |
| 2022-12-23 | 3.850 | 3.850 | 3.760 | 3.850 | 3.850 | 64,500 |
| 2022-12-22 | 3.600 | 3.890 | 3.490 | 3.810 | 3.810 | 158,500 |
| 2022-12-21 | 3.600 | 3.610 | 3.580 | 3.590 | 3.590 | 119,000 |
| 2022-12-20 | 3.790 | 3.820 | 3.550 | 3.700 | 3.700 | 172,000 |
| 2022-12-19 | 4.100 | 4.180 | 3.670 | 3.790 | 3.790 | 303,500 |
| 2022-12-16 | 3.980 | 4.090 | 3.960 | 4.060 | 4.060 | 54,000 |
| 2022-12-15 | 4.130 | 4.400 | 3.930 | 3.980 | 3.980 | 174,700 |
| 2022-12-14 | 4.050 | 4.120 | 3.920 | 3.960 | 3.960 | 148,500 |
| 2022-12-13 | 3.920 | 4.000 | 3.800 | 3.930 | 3.930 | 68,500 |
| 2022-12-12 | 3.950 | 4.040 | 3.760 | 3.850 | 3.850 | 234,500 |
| 2022-12-09 | 4.050 | 4.050 | 3.790 | 3.830 | 3.830 | 238,500 |
| 2022-12-08 | 3.780 | 3.950 | 3.780 | 3.820 | 3.820 | 224,000 |
| 2022-12-07 | 3.730 | 3.900 | 3.580 | 3.650 | 3.650 | 290,500 |
| 2022-12-06 | 3.930 | 3.930 | 3.630 | 3.730 | 3.730 | 227,000 |
| 2022-12-05 | 3.700 | 3.950 | 3.690 | 3.830 | 3.830 | 208,500 |
| 2022-12-02 | 3.540 | 3.730 | 3.430 | 3.520 | 3.520 | 502,000 |
| 2022-12-01 | 3.550 | 3.550 | 3.410 | 3.450 | 3.450 | 205,500 |
| 2022-11-30 | 3.450 | 3.490 | 3.420 | 3.450 | 3.450 | 81,000 |
| 2022-11-29 | 3.400 | 3.560 | 3.400 | 3.500 | 3.500 | 242,000 |
| 2022-11-28 | 3.500 | 3.600 | 3.360 | 3.410 | 3.410 | 454,000 |
| 2022-11-25 | 3.340 | 3.380 | 3.320 | 3.360 | 3.360 | 42,000 |
| 2022-11-24 | 3.320 | 3.420 | 3.320 | 3.360 | 3.360 | 22,000 |
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.