Suzhou Basecare Medical Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 3.900 | 3.910 | 3.820 | 3.830 | 3.830 | 117,000 |
| 2022-06-01 | 3.980 | 3.980 | 3.870 | 3.880 | 3.880 | 105,000 |
| 2022-05-31 | 3.840 | 3.980 | 3.820 | 3.860 | 3.860 | 319,000 |
| 2022-05-30 | 3.700 | 3.890 | 3.700 | 3.800 | 3.800 | 94,500 |
| 2022-05-27 | 3.710 | 3.830 | 3.680 | 3.700 | 3.700 | 80,000 |
| 2022-05-26 | 3.730 | 3.730 | 3.690 | 3.710 | 3.710 | 51,000 |
| 2022-05-25 | 3.700 | 3.800 | 3.690 | 3.730 | 3.730 | 42,500 |
| 2022-05-24 | 3.980 | 3.980 | 3.730 | 3.730 | 3.730 | 18,500 |
| 2022-05-23 | 3.810 | 3.950 | 3.730 | 3.770 | 3.770 | 214,500 |
| 2022-05-20 | 3.650 | 3.800 | 3.570 | 3.800 | 3.800 | 368,000 |
| 2022-05-19 | 3.500 | 3.660 | 3.420 | 3.550 | 3.550 | 133,000 |
| 2022-05-18 | 3.620 | 3.630 | 3.520 | 3.570 | 3.570 | 89,000 |
| 2022-05-17 | 3.570 | 3.650 | 3.570 | 3.610 | 3.610 | 105,000 |
| 2022-05-16 | 3.570 | 3.600 | 3.550 | 3.550 | 3.550 | 38,500 |
| 2022-05-13 | 3.450 | 3.590 | 3.450 | 3.550 | 3.550 | 87,500 |
| 2022-05-12 | 3.550 | 3.550 | 3.450 | 3.450 | 3.450 | 16,000 |
| 2022-05-11 | 3.560 | 3.680 | 3.400 | 3.550 | 3.550 | 460,000 |
| 2022-05-10 | 3.620 | 3.660 | 3.600 | 3.630 | 3.630 | 59,500 |
| 2022-05-06 | 3.700 | 3.750 | 3.630 | 3.650 | 3.650 | 94,500 |
| 2022-05-05 | 3.740 | 3.790 | 3.700 | 3.700 | 3.700 | 143,000 |
| 2022-05-04 | 3.900 | 3.910 | 3.720 | 3.730 | 3.730 | 112,000 |
| 2022-05-03 | 3.900 | 3.950 | 3.800 | 3.840 | 3.840 | 201,500 |
| 2022-04-29 | 4.000 | 4.160 | 3.910 | 3.950 | 3.950 | 152,000 |
| 2022-04-28 | 3.800 | 3.910 | 3.800 | 3.900 | 3.900 | 16,500 |
| 2022-04-27 | 4.200 | 4.200 | 3.810 | 3.840 | 3.840 | 204,500 |
| 2022-04-26 | 4.000 | 4.020 | 3.960 | 3.980 | 3.980 | 44,000 |
| 2022-04-25 | 4.010 | 4.030 | 3.730 | 3.960 | 3.960 | 437,500 |
| 2022-04-22 | 4.120 | 4.240 | 3.990 | 4.150 | 4.150 | 86,000 |
| 2022-04-21 | 4.280 | 4.380 | 4.180 | 4.200 | 4.200 | 90,500 |
| 2022-04-20 | 4.290 | 4.380 | 4.280 | 4.310 | 4.310 | 36,000 |
| 2022-04-19 | 4.300 | 4.350 | 4.240 | 4.310 | 4.310 | 56,000 |
| 2022-04-14 | 4.180 | 4.480 | 4.180 | 4.300 | 4.300 | 174,500 |
| 2022-04-13 | 4.280 | 4.450 | 4.280 | 4.320 | 4.320 | 111,500 |
| 2022-04-12 | 4.550 | 4.550 | 4.170 | 4.290 | 4.290 | 181,500 |
| 2022-04-11 | 4.830 | 4.980 | 4.500 | 4.510 | 4.510 | 91,500 |
| 2022-04-08 | 4.970 | 5.280 | 4.970 | 5.010 | 5.010 | 27,000 |
| 2022-04-07 | 5.200 | 5.200 | 4.940 | 5.020 | 5.020 | 107,500 |
| 2022-04-06 | 5.030 | 5.300 | 5.010 | 5.210 | 5.210 | 102,000 |
| 2022-04-04 | 5.110 | 5.110 | 5.010 | 5.060 | 5.060 | 36,500 |
| 2022-04-01 | 4.920 | 5.020 | 4.870 | 4.990 | 4.990 | 61,000 |
| 2022-03-31 | 4.890 | 5.100 | 4.890 | 4.950 | 4.950 | 55,000 |
| 2022-03-30 | 5.040 | 5.120 | 4.930 | 5.100 | 5.100 | 284,500 |
| 2022-03-29 | 4.970 | 5.110 | 4.970 | 5.000 | 5.000 | 32,000 |
| 2022-03-28 | 4.990 | 4.990 | 4.820 | 4.930 | 4.930 | 16,500 |
| 2022-03-25 | 5.250 | 5.250 | 5.000 | 5.010 | 5.010 | 99,000 |
| 2022-03-24 | 5.090 | 5.300 | 5.030 | 5.250 | 5.250 | 252,500 |
| 2022-03-23 | 4.650 | 5.170 | 4.600 | 5.090 | 5.090 | 634,500 |
| 2022-03-22 | 4.620 | 4.750 | 4.620 | 4.750 | 4.750 | 58,000 |
| 2022-03-21 | 4.830 | 5.050 | 4.690 | 4.710 | 4.710 | 92,500 |
| 2022-03-18 | 4.700 | 4.900 | 4.500 | 4.780 | 4.780 | 206,500 |
| 2022-03-17 | 4.520 | 4.950 | 4.520 | 4.700 | 4.700 | 378,500 |
| 2022-03-16 | 3.960 | 4.500 | 3.830 | 4.500 | 4.500 | 466,500 |
| 2022-03-15 | 4.280 | 4.350 | 3.700 | 3.950 | 3.950 | 532,000 |
| 2022-03-14 | 4.980 | 5.100 | 4.320 | 4.440 | 4.440 | 217,000 |
| 2022-03-11 | 5.070 | 5.130 | 5.000 | 5.080 | 5.080 | 185,500 |
| 2022-03-10 | 5.470 | 5.470 | 5.070 | 5.130 | 5.130 | 160,000 |
| 2022-03-09 | 5.110 | 5.270 | 5.080 | 5.270 | 5.270 | 335,000 |
| 2022-03-08 | 6.000 | 6.000 | 5.060 | 5.080 | 5.080 | 860,000 |
| 2022-03-07 | 6.520 | 6.520 | 5.920 | 6.100 | 6.100 | 252,000 |
| 2022-03-04 | 6.300 | 6.840 | 6.290 | 6.520 | 6.520 | 367,000 |
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.