Suzhou Basecare Medical Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 3.210 | 3.320 | 3.210 | 3.320 | 3.320 | 21,000 |
| 2022-11-22 | 3.500 | 3.500 | 3.290 | 3.370 | 3.370 | 46,500 |
| 2022-11-21 | 3.280 | 3.400 | 3.130 | 3.400 | 3.400 | 85,500 |
| 2022-11-18 | 3.500 | 3.570 | 3.440 | 3.440 | 3.440 | 98,000 |
| 2022-11-17 | 3.170 | 3.500 | 3.170 | 3.450 | 3.450 | 95,500 |
| 2022-11-16 | 3.420 | 3.590 | 3.350 | 3.500 | 3.500 | 212,000 |
| 2022-11-15 | 3.270 | 3.490 | 3.250 | 3.420 | 3.420 | 424,000 |
| 2022-11-14 | 3.140 | 3.330 | 3.040 | 3.280 | 3.280 | 359,500 |
| 2022-11-11 | 3.040 | 3.190 | 3.030 | 3.080 | 3.080 | 76,500 |
| 2022-11-10 | 3.050 | 3.050 | 2.960 | 2.960 | 2.960 | 51,000 |
| 2022-11-09 | 3.050 | 3.050 | 2.800 | 2.800 | 2.800 | 72,000 |
| 2022-11-08 | 3.240 | 3.240 | 2.950 | 2.980 | 2.980 | 150,000 |
| 2022-11-07 | 2.880 | 3.080 | 2.760 | 3.070 | 3.070 | 358,000 |
| 2022-11-04 | 2.660 | 2.840 | 2.660 | 2.800 | 2.800 | 186,000 |
| 2022-11-03 | 2.660 | 2.660 | 2.650 | 2.660 | 2.660 | 60,500 |
| 2022-11-02 | 2.600 | 2.690 | 2.600 | 2.670 | 2.670 | 252,000 |
| 2022-11-01 | 2.600 | 2.700 | 2.560 | 2.600 | 2.600 | 174,500 |
| 2022-10-31 | 2.690 | 2.750 | 2.540 | 2.660 | 2.660 | 50,000 |
| 2022-10-28 | 2.730 | 2.730 | 2.600 | 2.680 | 2.680 | 93,500 |
| 2022-10-27 | 2.750 | 2.790 | 2.720 | 2.730 | 2.730 | 98,000 |
| 2022-10-26 | 2.620 | 2.860 | 2.620 | 2.730 | 2.730 | 94,000 |
| 2022-10-25 | 2.670 | 2.780 | 2.670 | 2.780 | 2.780 | 55,000 |
| 2022-10-24 | 2.890 | 2.900 | 2.690 | 2.700 | 2.700 | 160,000 |
| 2022-10-21 | 2.900 | 2.940 | 2.870 | 2.870 | 2.870 | 31,000 |
| 2022-10-20 | 2.990 | 2.990 | 2.820 | 2.890 | 2.890 | 104,500 |
| 2022-10-19 | 3.150 | 3.150 | 2.910 | 2.950 | 2.950 | 20,000 |
| 2022-10-18 | 3.130 | 3.130 | 3.010 | 3.060 | 3.060 | 307,500 |
| 2022-10-17 | 3.000 | 3.200 | 3.000 | 3.130 | 3.130 | 117,000 |
| 2022-10-14 | 2.840 | 3.050 | 2.840 | 2.970 | 2.970 | 327,000 |
| 2022-10-13 | 2.940 | 2.940 | 2.810 | 2.810 | 2.810 | 302,500 |
| 2022-10-12 | 2.850 | 2.990 | 2.850 | 2.940 | 2.940 | 233,000 |
| 2022-10-11 | 2.870 | 3.070 | 2.800 | 3.070 | 3.070 | 112,500 |
| 2022-10-10 | 3.100 | 3.180 | 2.990 | 2.990 | 2.990 | 201,000 |
| 2022-10-07 | 3.200 | 3.200 | 3.100 | 3.100 | 3.100 | 36,500 |
| 2022-10-06 | 3.410 | 3.450 | 3.200 | 3.200 | 3.200 | 21,500 |
| 2022-10-05 | 3.300 | 3.450 | 3.200 | 3.380 | 3.380 | 44,500 |
| 2022-10-03 | 3.230 | 3.320 | 3.180 | 3.290 | 3.290 | 32,500 |
| 2022-09-30 | 3.170 | 3.220 | 3.100 | 3.220 | 3.220 | 94,500 |
| 2022-09-29 | 3.190 | 3.300 | 3.140 | 3.190 | 3.190 | 74,000 |
| 2022-09-28 | 3.450 | 3.450 | 3.120 | 3.140 | 3.140 | 64,000 |
| 2022-09-27 | 3.270 | 3.480 | 3.210 | 3.350 | 3.350 | 33,500 |
| 2022-09-26 | 3.280 | 3.380 | 3.110 | 3.260 | 3.260 | 170,500 |
| 2022-09-23 | 3.210 | 3.390 | 3.200 | 3.380 | 3.380 | 71,500 |
| 2022-09-22 | 3.200 | 3.360 | 3.200 | 3.300 | 3.300 | 182,500 |
| 2022-09-21 | 3.450 | 3.450 | 3.400 | 3.430 | 3.430 | 44,000 |
| 2022-09-20 | 3.620 | 3.650 | 3.450 | 3.500 | 3.500 | 104,500 |
| 2022-09-19 | 3.580 | 3.680 | 3.570 | 3.620 | 3.620 | 21,000 |
| 2022-09-16 | 3.670 | 3.740 | 3.620 | 3.620 | 3.620 | 80,500 |
| 2022-09-15 | 3.710 | 3.750 | 3.680 | 3.680 | 3.680 | 51,000 |
| 2022-09-14 | 3.850 | 3.850 | 3.720 | 3.800 | 3.800 | 223,000 |
| 2022-09-13 | 3.890 | 3.900 | 3.830 | 3.890 | 3.890 | 68,000 |
| 2022-09-09 | 3.810 | 3.950 | 3.810 | 3.920 | 3.920 | 16,500 |
| 2022-09-08 | 3.910 | 3.910 | 3.800 | 3.810 | 3.810 | 19,500 |
| 2022-09-07 | 3.890 | 3.980 | 3.880 | 3.910 | 3.910 | 47,500 |
| 2022-09-06 | 3.970 | 4.120 | 3.970 | 4.050 | 4.050 | 15,500 |
| 2022-09-05 | 3.990 | 3.990 | 3.820 | 3.970 | 3.970 | 47,500 |
| 2022-09-02 | 4.000 | 4.070 | 3.980 | 4.000 | 4.000 | 34,000 |
| 2022-09-01 | 4.250 | 4.250 | 4.060 | 4.130 | 4.130 | 44,000 |
| 2022-08-31 | 3.990 | 4.100 | 3.990 | 4.100 | 4.100 | 17,000 |
| 2022-08-30 | 4.000 | 4.160 | 4.000 | 4.080 | 4.080 | 126,500 |
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.