Ningbo Sanxing Medical Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.930	13.970	13.480	13.730	13.355	11,004,672
2023-05-04	13.760	14.100	13.640	13.920	13.540	19,375,916
2023-04-28	13.920	14.180	13.700	13.800	13.423	23,544,218
2023-04-27	12.990	13.660	12.800	13.660	13.287	17,008,287
2023-04-26	11.900	12.430	11.880	12.420	12.081	7,828,508
2023-04-25	12.280	12.510	11.820	11.950	11.624	7,965,181
2023-04-24	12.400	12.510	12.200	12.290	11.954	8,413,191
2023-04-21	12.780	12.780	12.380	12.410	12.071	6,590,719
2023-04-20	12.780	12.850	12.490	12.590	12.246	6,312,650
2023-04-19	13.130	13.140	12.700	12.830	12.480	8,516,948
2023-04-18	13.100	13.170	12.930	13.070	12.713	4,167,516
2023-04-17	13.060	13.200	12.910	13.100	12.742	6,539,345
2023-04-14	13.150	13.280	12.970	12.990	12.635	6,259,921
2023-04-13	12.980	13.220	12.720	13.110	12.752	8,074,717
2023-04-12	13.030	13.120	12.850	12.970	12.616	6,421,400
2023-04-11	13.110	13.250	12.950	12.990	12.635	6,475,300
2023-04-10	12.840	13.190	12.810	13.060	12.703	8,891,402
2023-04-07	12.500	12.950	12.460	12.900	12.548	8,227,100
2023-04-06	12.300	12.700	12.200	12.490	12.149	12,689,723
2023-04-04	13.120	13.170	12.200	12.280	11.945	16,751,400
2023-04-03	12.840	13.340	12.760	13.110	12.752	12,722,537
2023-03-31	12.570	12.830	12.490	12.730	12.382	11,743,270
2023-03-30	12.540	12.680	12.460	12.640	12.295	7,202,837
2023-03-29	12.590	12.690	12.380	12.530	12.188	12,192,640
2023-03-28	13.100	13.100	12.500	12.590	12.246	13,124,907
2023-03-27	12.960	13.290	12.850	13.100	12.742	9,462,251
2023-03-24	13.000	13.160	12.890	12.890	12.538	6,746,392
2023-03-23	12.910	13.130	12.800	12.930	12.577	7,736,622
2023-03-22	13.040	13.260	12.810	12.870	12.518	9,604,927
2023-03-21	12.990	13.160	12.930	13.040	12.684	4,123,229
2023-03-20	13.100	13.300	12.750	13.010	12.655	8,863,461
2023-03-17	13.200	13.240	12.940	13.000	12.645	5,659,591
2023-03-16	13.150	13.430	13.030	13.140	12.781	5,108,841
2023-03-15	13.200	13.500	13.080	13.160	12.800	4,890,074
2023-03-14	13.680	13.680	13.130	13.220	12.859	5,722,089
2023-03-13	13.350	13.800	13.310	13.610	13.238	6,407,009
2023-03-10	13.340	13.410	13.180	13.300	12.937	4,042,026
2023-03-09	13.400	13.500	13.280	13.380	13.014	4,959,068
2023-03-08	13.410	13.570	13.280	13.370	13.005	3,736,478
2023-03-07	13.800	13.870	13.400	13.430	13.063	5,876,224
2023-03-06	13.850	13.910	13.550	13.870	13.491	7,885,330
2023-03-03	13.590	13.710	13.540	13.600	13.228	3,119,326
2023-03-02	13.780	13.890	13.580	13.640	13.267	4,918,900
2023-03-01	13.960	14.050	13.730	13.770	13.394	8,446,700
2023-02-28	13.750	14.050	13.720	14.000	13.618	5,826,090
2023-02-27	13.670	13.900	13.530	13.750	13.374	6,145,329
2023-02-24	13.790	13.840	13.530	13.650	13.277	3,951,145
2023-02-23	13.840	13.870	13.680	13.790	13.413	4,085,775
2023-02-22	13.880	14.040	13.700	13.790	13.413	6,476,369
2023-02-21	13.900	13.970	13.700	13.920	13.540	6,137,432
2023-02-20	13.720	13.850	13.480	13.780	13.404	7,950,202
2023-02-17	14.210	14.210	13.700	13.730	13.355	9,639,615
2023-02-16	14.400	14.480	14.000	14.180	13.793	7,922,100
2023-02-15	14.630	14.860	14.300	14.330	13.939	8,168,752
2023-02-14	14.480	14.690	14.390	14.610	14.211	5,968,465
2023-02-13	14.170	14.890	14.150	14.480	14.084	12,220,278
2023-02-10	14.160	14.500	14.040	14.220	13.832	7,769,790
2023-02-09	14.050	14.180	13.960	14.160	13.773	6,544,038
2023-02-08	14.150	14.250	14.010	14.130	13.744	5,623,857
2023-02-07	14.170	14.340	13.990	14.150	13.763	7,379,991

← NewerPage 15 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.