Ningbo Sanxing Medical Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.640	15.860	15.400	15.540	15.540	11,127,003
2023-07-31	15.500	15.940	15.450	15.670	15.670	10,718,500
2023-07-28	15.550	15.760	15.330	15.610	15.610	11,040,396
2023-07-27	15.610	15.720	15.420	15.520	15.520	10,373,006
2023-07-26	15.920	16.020	15.440	15.570	15.570	17,846,022
2023-07-25	16.160	16.270	15.890	15.970	15.970	11,776,890
2023-07-24	15.900	16.290	15.780	16.130	16.130	17,030,824
2023-07-21	16.060	16.140	15.820	15.970	15.970	18,200,209
2023-07-20	16.530	16.580	16.010	16.150	16.150	22,904,346
2023-07-19	16.310	16.820	16.180	16.580	16.580	20,738,388
2023-07-18	16.160	16.950	15.970	16.540	16.540	33,635,633
2023-07-17	16.200	16.790	15.880	16.300	16.300	46,782,709
2023-07-14	14.450	16.040	14.450	16.040	16.040	48,517,219
2023-07-13	14.450	14.680	14.370	14.580	14.580	18,725,774
2023-07-12	14.490	14.580	14.200	14.450	14.450	28,553,381
2023-07-11	15.110	15.110	14.270	14.540	14.540	42,569,847
2023-07-10	15.770	15.770	14.770	15.000	15.000	75,025,833
2023-07-07	14.370	14.370	14.370	14.370	14.370	5,409,634
2023-07-06	12.970	13.290	12.960	13.060	13.060	5,498,495
2023-07-05	13.090	13.210	12.990	13.030	13.030	6,504,390
2023-07-04	12.800	13.190	12.800	13.080	13.080	9,771,441
2023-07-03	12.550	12.850	12.550	12.770	12.770	7,348,580
2023-06-30	12.490	12.760	12.470	12.630	12.630	4,478,446
2023-06-29	12.400	12.560	12.380	12.490	12.490	5,389,841
2023-06-28	12.410	12.520	12.280	12.490	12.490	4,687,135
2023-06-27	12.330	12.490	12.110	12.390	12.390	4,752,122
2023-06-26	12.340	12.400	12.150	12.180	12.180	6,564,800
2023-06-21	12.530	12.570	12.270	12.270	12.270	4,055,550
2023-06-20	12.630	12.740	12.440	12.450	12.450	4,095,993
2023-06-19	12.550	12.710	12.430	12.620	12.620	6,819,700
2023-06-16	12.540	12.750	12.490	12.590	12.590	5,385,600
2023-06-15	12.190	12.580	12.190	12.480	12.480	5,377,900
2023-06-14	12.240	12.340	12.180	12.290	12.290	4,181,152
2023-06-13	12.230	12.400	12.160	12.270	12.270	3,198,001
2023-06-12	12.160	12.430	12.110	12.270	12.270	4,604,001
2023-06-09	12.100	12.350	12.100	12.200	12.200	3,832,542
2023-06-08	12.210	12.280	12.040	12.180	12.180	4,624,650
2023-06-07	12.250	12.370	12.080	12.220	12.220	7,594,693
2023-06-06	12.650	12.650	12.220	12.250	12.250	5,467,900
2023-06-05	12.770	12.770	12.550	12.610	12.610	4,419,450
2023-06-02	12.530	12.740	12.440	12.620	12.620	5,886,602
2023-06-01	12.500	12.850	12.480	12.570	12.570	8,600,918
2023-05-31	13.070	13.070	12.700	12.810	12.460	9,141,025
2023-05-30	13.310	13.330	12.830	13.050	12.693	8,384,991
2023-05-29	13.470	13.590	13.220	13.380	13.014	5,536,829
2023-05-26	13.440	13.470	13.080	13.470	13.102	5,054,212
2023-05-25	13.610	13.610	13.100	13.350	12.985	12,292,994
2023-05-24	13.280	13.570	13.110	13.520	13.151	9,227,126
2023-05-23	13.570	13.810	13.360	13.400	13.034	9,427,849
2023-05-22	13.290	13.860	13.280	13.570	13.199	14,171,535
2023-05-19	13.280	13.410	13.110	13.330	12.966	6,501,192
2023-05-18	13.470	13.500	13.240	13.310	12.946	5,332,142
2023-05-17	13.330	13.440	13.200	13.420	13.053	6,051,132
2023-05-16	13.500	13.500	13.230	13.300	12.937	6,308,859
2023-05-15	13.350	13.530	13.180	13.500	13.131	6,762,402
2023-05-12	13.430	13.450	13.180	13.330	12.966	6,261,017
2023-05-11	13.430	13.580	13.300	13.370	13.005	7,967,680
2023-05-10	13.170	13.550	13.070	13.380	13.014	8,585,600
2023-05-09	13.480	13.500	13.100	13.100	12.742	7,735,800
2023-05-08	13.730	13.800	13.380	13.410	13.044	8,564,064

← NewerPage 14 of 21 · 1,219 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.