Ningbo Sanxing Medical Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	32.980	34.100	32.920	33.700	33.700	9,888,891
2024-04-29	33.720	33.860	31.890	32.990	32.990	19,825,379
2024-04-26	33.710	34.420	32.700	33.860	33.860	15,607,762
2024-04-25	33.820	34.660	33.610	34.170	34.170	7,480,350
2024-04-24	33.550	34.180	33.000	33.790	33.790	10,435,610
2024-04-23	34.630	35.090	32.960	33.440	33.440	20,901,727
2024-04-22	35.430	35.500	34.440	34.630	34.630	10,827,215
2024-04-19	34.500	35.680	34.500	35.450	35.450	8,633,086
2024-04-18	36.500	36.610	34.800	35.390	35.390	12,460,303
2024-04-17	34.150	36.640	33.700	36.440	36.440	15,420,948
2024-04-16	35.140	36.660	34.200	34.400	34.400	15,103,596
2024-04-15	32.500	35.360	32.500	34.750	34.750	18,753,511
2024-04-12	31.740	33.020	31.740	32.500	32.500	10,875,398
2024-04-11	29.820	32.890	29.620	32.080	32.080	15,873,942
2024-04-10	29.270	30.260	29.270	29.910	29.910	5,314,487
2024-04-09	30.530	30.860	29.350	29.640	29.640	10,726,853
2024-04-08	29.270	31.000	28.910	30.520	30.520	14,343,853
2024-04-03	28.580	29.600	28.280	29.330	29.330	9,799,129
2024-04-02	28.910	29.090	28.300	28.650	28.650	6,581,831
2024-04-01	28.100	28.950	27.700	28.900	28.900	9,935,708
2024-03-29	27.820	28.750	27.800	28.500	28.500	6,892,850
2024-03-28	27.300	27.870	27.120	27.470	27.470	6,387,886
2024-03-27	27.900	28.160	27.330	27.370	27.370	7,330,065
2024-03-26	27.630	28.290	27.630	27.900	27.900	7,079,675
2024-03-25	27.530	28.360	27.320	27.850	27.850	11,178,460
2024-03-22	27.300	27.710	27.190	27.490	27.490	9,103,068
2024-03-21	27.910	28.100	27.000	27.400	27.400	12,918,826
2024-03-20	28.180	28.320	27.430	28.000	28.000	13,502,783
2024-03-19	28.800	28.800	28.160	28.230	28.230	10,540,150
2024-03-18	29.490	29.490	28.510	29.100	29.100	11,159,233
2024-03-15	29.140	29.560	28.700	29.180	29.180	6,697,413
2024-03-14	28.410	29.150	28.200	29.150	29.150	8,953,075
2024-03-13	28.390	28.940	28.310	28.700	28.700	13,036,621
2024-03-12	29.920	30.070	28.490	28.570	28.570	19,914,395
2024-03-11	30.010	30.500	29.200	30.210	30.210	10,219,224
2024-03-08	29.700	30.870	29.650	30.380	30.380	12,540,903
2024-03-07	29.500	30.100	29.440	29.620	29.620	9,255,290
2024-03-06	29.010	30.400	28.920	29.900	29.900	15,003,845
2024-03-05	30.240	30.600	28.510	29.160	29.160	27,334,249
2024-03-04	27.900	30.210	27.700	30.210	30.210	19,832,771
2024-03-01	27.250	27.720	26.700	27.460	27.460	12,333,006
2024-02-29	25.830	27.580	25.750	27.040	27.040	22,009,155
2024-02-28	26.000	26.300	25.300	25.930	25.930	13,330,249
2024-02-27	25.490	25.840	25.100	25.770	25.770	8,941,519
2024-02-26	24.670	25.970	24.600	25.390	25.390	16,797,150
2024-02-23	23.440	23.730	23.250	23.720	23.720	9,001,300
2024-02-22	23.350	23.880	23.180	23.560	23.560	10,451,288
2024-02-21	23.590	23.870	23.280	23.580	23.580	11,757,054
2024-02-20	23.520	23.980	23.220	23.850	23.850	11,073,949
2024-02-19	23.480	23.910	23.110	23.560	23.560	14,563,711
2024-02-08	23.140	24.500	22.910	23.050	23.050	15,393,780
2024-02-07	21.620	23.640	21.530	23.400	23.400	16,912,611
2024-02-06	19.930	22.260	19.930	21.760	21.760	17,522,059
2024-02-05	21.200	21.370	19.820	20.340	20.340	14,363,041
2024-02-02	21.000	21.810	20.500	21.010	21.010	12,251,426
2024-02-01	20.720	21.560	20.550	21.130	21.130	9,943,384
2024-01-31	20.950	21.370	20.700	20.700	20.700	7,893,825
2024-01-30	21.230	22.020	21.120	21.260	21.260	8,066,551
2024-01-29	21.360	21.590	21.060	21.110	21.110	9,583,199
2024-01-26	20.660	21.580	20.660	21.420	21.420	15,344,564

← NewerPage 11 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.