Ningbo Sanxing Medical Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.320	16.520	16.120	16.220	16.220	8,056,637
2023-10-31	16.310	16.540	16.290	16.320	16.320	10,925,584
2023-10-30	16.310	16.770	16.280	16.350	16.350	15,425,951
2023-10-27	16.480	16.770	16.020	16.500	16.500	16,778,765
2023-10-26	16.770	17.090	16.310	16.440	16.440	18,295,665
2023-10-25	17.030	17.190	16.750	16.950	16.950	8,176,520
2023-10-24	16.950	17.170	16.650	16.900	16.900	6,934,150
2023-10-23	16.930	17.120	16.730	16.850	16.850	6,695,041
2023-10-20	17.600	17.650	17.120	17.220	17.220	10,148,395
2023-10-19	17.680	17.920	17.470	17.500	17.500	8,718,666
2023-10-18	18.110	18.110	17.700	17.940	17.940	8,698,600
2023-10-17	18.990	18.990	17.770	17.990	17.990	12,168,097
2023-10-16	18.370	18.370	17.700	18.110	18.110	11,557,766
2023-10-13	18.180	18.270	17.440	17.940	17.940	14,768,000
2023-10-12	17.650	17.890	17.570	17.700	17.700	5,539,150
2023-10-11	18.030	18.040	17.560	17.660	17.660	10,404,033
2023-10-10	18.150	18.180	17.900	18.000	18.000	7,222,731
2023-10-09	18.200	18.290	17.800	18.030	18.030	7,975,882
2023-09-28	18.100	18.380	17.970	18.120	18.120	9,783,050
2023-09-27	17.940	18.220	17.830	18.080	18.080	12,998,733
2023-09-26	17.400	18.350	17.290	17.940	17.940	14,420,170
2023-09-25	16.640	17.480	16.630	17.400	17.400	13,526,718
2023-09-22	16.320	16.800	16.230	16.720	16.720	9,468,119
2023-09-21	16.270	16.370	16.110	16.230	16.230	6,852,354
2023-09-20	16.250	16.550	16.250	16.300	16.300	6,456,265
2023-09-19	16.330	16.520	16.250	16.350	16.350	7,821,453
2023-09-18	16.210	16.410	16.080	16.390	16.390	9,912,643
2023-09-15	16.400	16.540	16.140	16.290	16.290	10,936,067
2023-09-14	16.400	16.490	16.220	16.300	16.300	4,530,663
2023-09-13	16.520	16.610	16.180	16.320	16.320	6,990,452
2023-09-12	16.700	16.940	16.480	16.520	16.520	5,588,604
2023-09-11	16.600	17.030	16.600	16.820	16.820	9,284,780
2023-09-08	16.200	16.580	16.180	16.540	16.540	4,740,243
2023-09-07	16.530	16.560	16.180	16.310	16.310	8,070,700
2023-09-06	16.590	16.730	16.450	16.540	16.540	5,962,339
2023-09-05	16.590	16.750	16.440	16.690	16.690	7,983,758
2023-09-04	16.760	16.890	16.480	16.640	16.640	11,196,350
2023-09-01	17.080	17.080	16.480	16.750	16.750	14,128,853
2023-08-31	17.010	17.160	16.740	16.930	16.930	16,951,591
2023-08-30	16.330	17.100	16.210	17.010	17.010	17,787,507
2023-08-29	15.350	16.390	15.260	16.350	16.350	21,430,770
2023-08-28	15.820	15.820	15.250	15.290	15.290	17,817,853
2023-08-25	15.390	15.650	14.990	15.070	15.070	13,213,500
2023-08-24	14.770	15.570	14.500	15.290	15.290	18,211,862
2023-08-23	15.270	15.270	14.800	14.860	14.860	8,209,933
2023-08-22	15.210	15.490	15.040	15.290	15.290	9,527,440
2023-08-21	15.150	15.490	15.080	15.090	15.090	6,083,800
2023-08-18	15.240	15.560	15.110	15.110	15.110	8,039,908
2023-08-17	15.030	15.280	14.900	15.260	15.260	6,338,961
2023-08-16	15.220	15.400	15.100	15.160	15.160	7,254,151
2023-08-15	15.200	15.450	15.130	15.240	15.240	7,570,333
2023-08-14	14.900	15.400	14.840	15.270	15.270	7,518,222
2023-08-11	15.210	15.320	14.950	14.950	14.950	5,084,390
2023-08-10	15.240	15.330	15.110	15.210	15.210	6,568,400
2023-08-09	15.010	15.520	14.990	15.250	15.250	11,220,241
2023-08-08	15.000	15.180	15.000	15.090	15.090	5,090,463
2023-08-07	15.130	15.250	14.940	15.100	15.100	12,223,716
2023-08-04	15.310	15.440	15.060	15.180	15.180	13,462,712
2023-08-03	15.370	15.500	15.230	15.300	15.300	8,794,721
2023-08-02	15.500	15.690	15.320	15.370	15.370	7,626,562

← NewerPage 13 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.