Ningbo Sanxing Medical Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	20.530	20.980	20.010	20.370	20.370	10,048,366
2024-01-24	20.760	21.060	19.960	20.630	20.630	7,304,575
2024-01-23	20.180	20.880	19.780	20.760	20.760	10,739,652
2024-01-22	21.000	21.140	20.220	20.280	20.280	8,134,700
2024-01-19	21.310	21.470	20.910	21.000	21.000	6,389,445
2024-01-18	21.400	21.690	20.830	21.610	21.610	9,341,677
2024-01-17	21.660	21.980	21.390	21.430	21.430	6,617,873
2024-01-16	21.420	21.880	21.280	21.640	21.640	10,019,900
2024-01-15	21.180	21.680	21.000	21.420	21.420	7,219,019
2024-01-12	20.800	21.200	20.640	21.180	21.180	7,094,443
2024-01-11	20.830	20.920	20.340	20.700	20.700	8,753,851
2024-01-10	20.950	21.150	20.570	21.000	21.000	5,585,473
2024-01-09	21.020	21.140	20.580	20.750	20.750	8,634,138
2024-01-08	21.350	21.350	20.920	20.990	20.990	5,657,507
2024-01-05	21.020	22.020	20.920	21.150	21.150	13,067,043
2024-01-04	21.000	21.180	20.860	21.120	21.120	5,098,151
2024-01-03	20.500	21.110	20.500	21.000	21.000	8,295,642
2024-01-02	20.520	20.960	20.410	20.580	20.580	8,697,069
2023-12-29	19.740	20.610	19.600	20.500	20.500	8,548,540
2023-12-28	19.990	19.990	19.640	19.700	19.700	11,169,550
2023-12-27	19.610	20.050	19.510	19.990	19.990	6,194,200
2023-12-26	19.800	19.900	19.300	19.550	19.550	6,071,682
2023-12-25	19.730	19.940	19.460	19.810	19.810	5,368,086
2023-12-22	19.600	20.000	19.510	19.830	19.830	7,285,500
2023-12-21	19.540	19.750	19.300	19.660	19.660	4,530,122
2023-12-20	19.770	19.900	19.530	19.570	19.570	5,257,130
2023-12-19	19.430	19.850	19.400	19.770	19.770	5,394,200
2023-12-18	19.600	19.690	19.310	19.430	19.430	5,705,562
2023-12-15	19.860	20.180	19.460	19.640	19.640	7,053,257
2023-12-14	19.640	20.090	19.630	19.900	19.900	7,701,130
2023-12-13	19.170	19.920	19.100	19.820	19.820	10,810,415
2023-12-12	19.340	19.350	19.050	19.180	19.180	4,332,700
2023-12-11	19.160	19.390	19.000	19.330	19.330	7,423,808
2023-12-08	18.800	19.470	18.780	19.220	19.220	10,905,520
2023-12-07	18.850	19.010	18.770	18.820	18.820	3,895,733
2023-12-06	19.030	19.150	18.750	18.910	18.910	7,481,126
2023-12-05	19.050	19.190	18.810	18.980	18.980	6,852,790
2023-12-04	19.230	19.300	18.810	19.150	19.150	7,981,263
2023-12-01	19.390	19.750	19.130	19.250	19.250	9,013,551
2023-11-30	18.880	19.770	18.880	19.500	19.500	12,793,754
2023-11-29	18.720	19.090	18.600	19.010	19.010	9,680,900
2023-11-28	18.330	19.100	18.330	18.720	18.720	11,111,141
2023-11-27	18.250	18.880	18.090	18.490	18.490	15,494,650
2023-11-24	17.720	17.800	17.520	17.620	17.620	3,835,701
2023-11-23	17.310	18.000	17.250	17.810	17.810	5,999,550
2023-11-22	17.400	17.500	17.280	17.300	17.300	4,305,600
2023-11-21	17.510	17.760	17.330	17.380	17.380	4,924,900
2023-11-20	17.270	17.900	17.100	17.640	17.640	8,398,089
2023-11-17	16.820	17.350	16.710	17.140	17.140	7,537,959
2023-11-16	16.810	16.990	16.530	16.790	16.790	5,423,301
2023-11-15	16.620	16.990	16.600	16.900	16.900	7,132,642
2023-11-14	16.790	16.940	16.420	16.560	16.560	8,729,300
2023-11-13	17.040	17.040	16.350	16.890	16.890	13,489,525
2023-11-10	16.700	17.220	16.510	17.040	17.040	11,896,555
2023-11-09	16.290	16.900	16.240	16.780	16.780	11,449,255
2023-11-08	16.230	16.450	16.190	16.390	16.390	7,846,543
2023-11-07	16.310	16.380	15.930	16.140	16.140	9,025,477
2023-11-06	16.420	16.600	16.160	16.340	16.340	13,781,450
2023-11-03	16.040	16.410	15.980	16.300	16.300	7,747,699
2023-11-02	16.360	16.360	15.940	15.980	15.980	6,844,441

← NewerPage 12 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.