Ningbo Sanxing Medical Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	28.690	29.530	28.480	28.610	28.610	9,565,147
2024-07-26	27.940	28.880	27.300	28.380	28.380	7,131,721
2024-07-25	28.200	28.480	27.600	27.810	27.810	8,339,568
2024-07-24	28.940	29.300	28.240	28.360	28.360	10,305,693
2024-07-23	30.460	30.700	28.900	28.940	28.940	10,771,853
2024-07-22	29.800	31.120	29.510	30.470	30.470	9,710,600
2024-07-19	29.520	30.570	29.220	29.790	29.790	9,341,021
2024-07-18	29.260	29.870	29.050	29.730	29.730	10,561,950
2024-07-17	30.080	30.080	29.000	29.600	29.600	13,044,367
2024-07-16	30.580	31.100	29.750	30.170	30.170	14,160,383
2024-07-15	31.270	31.700	30.400	30.650	30.650	10,936,182
2024-07-12	32.300	32.550	31.600	31.710	31.710	4,045,954
2024-07-11	32.750	32.940	31.800	32.180	32.180	5,422,133
2024-07-10	32.570	33.450	32.300	32.560	32.560	6,540,987
2024-07-09	32.100	32.990	31.590	32.800	32.800	8,787,987
2024-07-08	31.520	32.740	31.210	32.110	32.110	9,660,649
2024-07-05	31.450	31.450	31.450	31.450	31.450	0
2024-07-04	31.240	32.220	31.220	31.450	31.450	10,843,637
2024-07-03	32.420	32.800	30.900	31.000	31.000	17,434,713
2024-07-02	33.110	33.290	32.220	32.710	32.710	9,352,400
2024-07-01	35.040	35.600	31.560	33.110	33.110	19,906,912
2024-06-28	33.000	35.450	32.870	35.000	35.000	11,104,471
2024-06-27	34.000	34.000	33.130	33.280	33.280	5,753,900
2024-06-26	34.110	34.280	33.100	34.070	34.070	7,719,890
2024-06-25	34.900	35.530	33.830	34.090	34.090	8,463,754
2024-06-24	34.420	35.780	34.110	34.700	34.700	12,002,255
2024-06-21	34.110	34.910	34.050	34.420	34.420	6,107,885
2024-06-20	34.430	35.050	34.010	34.420	34.420	8,567,485
2024-06-19	36.660	36.680	33.720	34.600	34.600	21,582,671
2024-06-18	33.540	37.100	33.540	37.100	37.100	22,388,305
2024-06-17	33.030	34.590	32.880	33.730	33.730	12,497,433
2024-06-14	34.030	35.050	33.000	33.690	33.690	20,981,030
2024-06-13	34.020	34.880	33.800	34.030	34.030	9,901,507
2024-06-12	33.780	34.340	33.480	33.870	33.870	5,307,525
2024-06-11	34.170	34.500	33.350	33.790	33.790	5,216,593
2024-06-07	35.130	35.290	33.810	34.170	34.170	8,559,958
2024-06-06	34.170	35.600	34.000	34.930	34.930	7,834,138
2024-06-05	34.870	35.010	33.910	34.300	34.300	6,544,735
2024-06-04	34.000	34.990	33.610	34.880	34.880	8,821,451
2024-06-03	34.290	34.320	33.180	34.250	34.250	9,190,026
2024-05-31	34.690	34.910	33.240	33.970	33.970	12,515,905
2024-05-30	34.660	35.240	34.410	34.690	34.690	8,082,530
2024-05-29	34.480	35.270	33.790	34.980	34.980	11,120,317
2024-05-28	34.760	34.860	33.630	34.480	34.480	9,556,298
2024-05-27	32.990	35.000	32.830	34.650	34.650	14,906,850
2024-05-24	33.150	33.400	32.450	32.990	32.990	8,244,768
2024-05-23	32.800	33.250	32.610	32.800	32.800	6,129,550
2024-05-22	33.700	33.840	32.740	32.880	32.880	7,507,665
2024-05-21	34.300	34.350	33.450	33.650	33.650	7,927,961
2024-05-20	33.700	35.180	33.200	34.300	34.300	10,590,219
2024-05-17	34.450	34.480	33.130	33.750	33.750	14,564,735
2024-05-16	34.480	34.980	34.000	34.560	34.560	12,075,073
2024-05-15	35.460	36.350	34.990	35.180	35.180	8,192,540
2024-05-14	35.950	36.500	35.350	35.460	35.460	13,861,327
2024-05-13	34.960	37.530	34.790	36.200	36.200	24,845,705
2024-05-10	34.870	35.920	34.620	35.220	35.220	11,298,000
2024-05-09	33.790	35.500	33.690	34.940	34.940	15,708,953
2024-05-08	33.350	34.220	32.680	33.840	33.840	11,920,508
2024-05-07	33.940	34.490	33.120	33.350	33.350	11,694,000
2024-05-06	34.000	34.220	33.100	34.180	34.180	12,833,168

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	0.3500 CNY
2022-06-10	0.3200 CNY
2021-06-07	0.3500 CNY
2020-06-23	0.2100 CNY
2019-06-18	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.