Suzhou Basecare Medical Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	6.600	6.690	6.400	6.480	6.480	65,000
2022-03-02	6.850	6.850	6.460	6.600	6.600	168,000
2022-03-01	7.060	7.180	6.610	6.710	6.710	295,000
2022-02-28	7.480	7.480	7.010	7.110	7.110	253,000
2022-02-25	7.440	7.630	7.120	7.480	7.480	161,500
2022-02-24	7.290	7.800	7.200	7.440	7.440	586,500
2022-02-23	7.140	7.430	7.050	7.270	7.270	470,700
2022-02-22	6.700	7.000	6.500	6.990	6.990	367,500
2022-02-21	6.240	6.930	6.200	6.710	6.710	682,000
2022-02-18	6.140	6.310	5.860	6.220	6.220	275,500
2022-02-17	5.980	6.030	5.910	6.000	6.000	102,000
2022-02-16	5.750	6.000	5.670	6.000	6.000	130,000
2022-02-15	5.600	5.900	5.600	5.770	5.770	68,500
2022-02-14	5.780	5.800	5.600	5.600	5.600	165,000
2022-02-11	6.150	6.240	5.680	5.740	5.740	314,000
2022-02-10	5.820	6.200	5.790	6.030	6.030	204,500
2022-02-09	5.720	6.000	5.700	5.820	5.820	96,500
2022-02-08	5.610	5.750	5.540	5.750	5.750	213,500
2022-02-07	5.650	5.750	5.560	5.640	5.640	43,000
2022-02-04	5.500	5.700	5.430	5.600	5.600	46,000
2022-01-31	5.500	5.500	5.400	5.420	5.420	13,500
2022-01-28	5.570	5.600	5.490	5.500	5.500	91,000
2022-01-27	5.950	5.950	5.370	5.570	5.570	281,500
2022-01-26	6.110	6.240	5.920	5.970	5.970	178,500
2022-01-25	6.230	6.340	6.190	6.190	6.190	105,500
2022-01-24	6.380	6.420	6.230	6.380	6.380	62,000
2022-01-21	6.430	6.560	6.420	6.420	6.420	99,000
2022-01-20	6.720	6.730	6.550	6.710	6.710	99,000
2022-01-19	6.660	6.710	6.660	6.710	6.710	57,500
2022-01-18	6.650	6.800	6.650	6.710	6.710	70,500
2022-01-17	6.600	6.700	6.520	6.640	6.640	30,500
2022-01-14	6.800	6.800	6.630	6.660	6.660	42,500
2022-01-13	6.890	6.900	6.720	6.740	6.740	49,500
2022-01-12	6.750	7.000	6.720	6.890	6.890	92,500
2022-01-11	6.770	6.900	6.670	6.750	6.750	52,000
2022-01-10	6.330	6.700	6.210	6.660	6.660	106,500
2022-01-07	6.220	6.700	6.220	6.330	6.330	85,500
2022-01-06	6.400	6.460	6.160	6.460	6.460	94,676
2022-01-05	6.700	6.700	6.440	6.440	6.440	69,500
2022-01-04	6.840	6.840	6.690	6.830	6.830	31,000
2022-01-03	6.700	6.830	6.690	6.830	6.830	72,000
2021-12-31	6.410	6.920	6.410	6.700	6.700	49,500
2021-12-30	6.410	6.550	6.380	6.550	6.550	54,500
2021-12-29	6.520	7.060	6.410	6.510	6.510	114,000
2021-12-28	6.740	6.740	6.400	6.520	6.520	81,000
2021-12-24	6.750	6.770	6.750	6.770	6.770	3,500
2021-12-23	6.900	6.900	6.720	6.740	6.740	53,500
2021-12-22	6.650	6.910	6.620	6.900	6.900	83,000
2021-12-21	6.690	6.690	6.400	6.600	6.600	93,000
2021-12-20	7.080	7.080	6.450	6.540	6.540	520,500
2021-12-17	7.420	7.490	7.050	7.140	7.140	138,000
2021-12-16	7.360	7.540	7.320	7.510	7.510	190,500
2021-12-15	7.640	7.670	7.510	7.520	7.520	83,000
2021-12-14	7.620	7.680	7.510	7.640	7.640	70,000
2021-12-13	7.870	8.110	7.610	7.820	7.820	197,500
2021-12-10	7.960	7.960	7.570	7.870	7.870	71,000
2021-12-09	8.010	8.090	7.910	7.960	7.960	245,000
2021-12-08	7.920	8.000	7.820	8.000	8.000	184,500
2021-12-07	8.070	8.280	7.760	7.920	7.920	121,500
2021-12-06	8.560	8.560	7.860	8.070	8.070	304,500

← NewerPage 20 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.