Suzhou Basecare Medical Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 3.940 | 4.090 | 3.900 | 4.090 | 4.090 | 66,500 |
| 2022-08-26 | 4.110 | 4.190 | 4.100 | 4.160 | 4.160 | 81,500 |
| 2022-08-25 | 4.050 | 4.110 | 4.040 | 4.110 | 4.110 | 54,000 |
| 2022-08-24 | 4.250 | 4.250 | 4.070 | 4.110 | 4.110 | 37,500 |
| 2022-08-23 | 4.100 | 4.150 | 4.070 | 4.130 | 4.130 | 48,000 |
| 2022-08-22 | 4.110 | 4.120 | 4.000 | 4.120 | 4.120 | 40,500 |
| 2022-08-19 | 4.200 | 4.200 | 4.070 | 4.150 | 4.150 | 11,500 |
| 2022-08-18 | 4.190 | 4.230 | 4.090 | 4.090 | 4.090 | 81,500 |
| 2022-08-17 | 4.310 | 4.410 | 3.970 | 4.180 | 4.180 | 188,000 |
| 2022-08-16 | 4.180 | 4.350 | 4.120 | 4.270 | 4.270 | 96,000 |
| 2022-08-15 | 4.200 | 4.290 | 4.130 | 4.180 | 4.180 | 20,000 |
| 2022-08-12 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-08-11 | 4.000 | 4.350 | 3.990 | 4.200 | 4.200 | 76,000 |
| 2022-08-10 | 4.000 | 4.150 | 4.000 | 4.000 | 4.000 | 15,500 |
| 2022-08-09 | 4.130 | 4.250 | 4.000 | 4.090 | 4.090 | 124,000 |
| 2022-08-08 | 4.000 | 4.050 | 3.920 | 3.940 | 3.940 | 14,500 |
| 2022-08-05 | 4.070 | 4.210 | 4.000 | 4.060 | 4.060 | 27,500 |
| 2022-08-04 | 3.980 | 4.430 | 3.980 | 4.080 | 4.080 | 197,500 |
| 2022-08-03 | 4.140 | 4.140 | 3.870 | 3.870 | 3.870 | 11,500 |
| 2022-08-02 | 3.700 | 3.970 | 3.680 | 3.910 | 3.910 | 222,500 |
| 2022-08-01 | 3.970 | 3.970 | 3.700 | 3.830 | 3.830 | 502,000 |
| 2022-07-29 | 4.020 | 4.090 | 3.980 | 3.980 | 3.980 | 50,000 |
| 2022-07-28 | 4.100 | 4.100 | 4.010 | 4.100 | 4.100 | 92,500 |
| 2022-07-27 | 4.120 | 4.130 | 4.080 | 4.100 | 4.100 | 82,000 |
| 2022-07-26 | 4.110 | 4.150 | 4.070 | 4.120 | 4.120 | 21,500 |
| 2022-07-25 | 4.130 | 4.170 | 4.130 | 4.160 | 4.160 | 55,500 |
| 2022-07-22 | 4.250 | 4.260 | 4.160 | 4.200 | 4.200 | 80,500 |
| 2022-07-21 | 4.300 | 4.340 | 4.300 | 4.300 | 4.300 | 53,000 |
| 2022-07-20 | 4.460 | 4.560 | 4.300 | 4.300 | 4.300 | 193,200 |
| 2022-07-19 | 4.590 | 4.600 | 4.400 | 4.440 | 4.440 | 102,000 |
| 2022-07-18 | 4.300 | 4.450 | 4.300 | 4.410 | 4.410 | 60,500 |
| 2022-07-15 | 4.450 | 4.450 | 4.340 | 4.350 | 4.350 | 75,000 |
| 2022-07-14 | 4.380 | 4.540 | 4.300 | 4.470 | 4.470 | 66,000 |
| 2022-07-13 | 4.350 | 4.400 | 4.350 | 4.380 | 4.380 | 28,000 |
| 2022-07-12 | 4.240 | 4.380 | 4.240 | 4.350 | 4.350 | 33,500 |
| 2022-07-11 | 4.510 | 4.510 | 4.340 | 4.450 | 4.450 | 93,000 |
| 2022-07-08 | 4.500 | 4.630 | 4.500 | 4.560 | 4.560 | 118,500 |
| 2022-07-07 | 4.770 | 4.770 | 4.090 | 4.440 | 4.440 | 620,000 |
| 2022-07-06 | 5.070 | 5.100 | 4.600 | 4.770 | 4.770 | 399,500 |
| 2022-07-05 | 4.980 | 5.100 | 4.970 | 5.010 | 5.010 | 189,500 |
| 2022-07-04 | 4.850 | 5.000 | 4.850 | 4.990 | 4.990 | 100,000 |
| 2022-06-30 | 4.850 | 5.000 | 4.820 | 4.850 | 4.850 | 240,500 |
| 2022-06-29 | 5.000 | 5.100 | 4.820 | 5.000 | 5.000 | 390,500 |
| 2022-06-28 | 5.150 | 5.230 | 4.960 | 5.100 | 5.100 | 412,000 |
| 2022-06-27 | 5.690 | 5.690 | 5.280 | 5.450 | 5.450 | 594,000 |
| 2022-06-24 | 5.150 | 5.520 | 5.120 | 5.430 | 5.430 | 539,500 |
| 2022-06-23 | 5.080 | 5.190 | 5.010 | 5.100 | 5.100 | 77,500 |
| 2022-06-22 | 5.260 | 5.260 | 5.000 | 5.080 | 5.080 | 146,500 |
| 2022-06-21 | 5.140 | 5.400 | 5.040 | 5.260 | 5.260 | 516,000 |
| 2022-06-20 | 5.010 | 5.240 | 4.940 | 5.110 | 5.110 | 190,500 |
| 2022-06-17 | 4.760 | 5.000 | 4.670 | 5.000 | 5.000 | 193,500 |
| 2022-06-16 | 5.100 | 5.100 | 4.720 | 4.760 | 4.760 | 79,000 |
| 2022-06-15 | 4.710 | 5.180 | 4.710 | 4.780 | 4.780 | 268,000 |
| 2022-06-14 | 4.650 | 4.840 | 4.550 | 4.710 | 4.710 | 118,500 |
| 2022-06-13 | 4.850 | 5.090 | 4.750 | 4.750 | 4.750 | 279,000 |
| 2022-06-10 | 5.120 | 5.450 | 4.760 | 5.140 | 5.140 | 583,000 |
| 2022-06-09 | 4.890 | 5.830 | 4.880 | 5.140 | 5.140 | 1,203,500 |
| 2022-06-08 | 4.320 | 4.930 | 4.300 | 4.890 | 4.890 | 1,032,500 |
| 2022-06-07 | 3.860 | 4.140 | 3.860 | 4.080 | 4.080 | 105,500 |
| 2022-06-06 | 3.830 | 3.970 | 3.830 | 3.830 | 3.830 | 372,500 |
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.