Ningbo Sanxing Medical Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.300	14.740	14.120	14.250	13.861	8,706,608
2023-02-03	14.580	14.610	14.180	14.320	13.929	4,456,700
2023-02-02	14.660	14.750	14.380	14.580	14.182	6,231,822
2023-02-01	14.660	14.900	14.350	14.520	14.123	8,903,405
2023-01-31	14.730	14.940	14.610	14.660	14.260	5,191,631
2023-01-30	15.210	15.400	14.480	14.760	14.357	13,538,839
2023-01-20	15.020	15.190	14.900	15.090	14.678	5,332,700
2023-01-19	14.900	15.040	14.560	14.980	14.571	9,247,411
2023-01-18	14.730	15.060	14.610	14.850	14.444	8,454,485
2023-01-17	14.210	15.000	14.000	14.860	14.454	14,358,218
2023-01-16	13.890	14.490	13.850	14.180	13.793	10,920,297
2023-01-13	13.230	13.960	13.110	13.890	13.511	10,658,439
2023-01-12	13.100	13.360	13.020	13.220	12.859	3,687,681
2023-01-11	13.300	13.470	13.130	13.190	12.830	5,914,102
2023-01-10	13.580	13.580	13.340	13.420	13.053	6,039,167
2023-01-09	13.510	13.740	13.410	13.530	13.160	6,450,285
2023-01-06	13.620	13.710	13.350	13.450	13.083	5,283,756
2023-01-05	13.420	13.640	13.190	13.610	13.238	6,524,253
2023-01-04	13.380	13.470	13.160	13.370	13.005	7,934,879
2023-01-03	13.400	13.580	13.260	13.380	13.014	8,177,844
2022-12-30	13.600	13.640	13.390	13.480	13.112	5,853,060
2022-12-29	13.410	13.680	13.250	13.540	13.170	7,418,073
2022-12-28	13.640	13.850	13.380	13.500	13.131	9,176,005
2022-12-27	12.940	13.800	12.900	13.680	13.306	14,095,054
2022-12-26	12.930	13.020	12.690	12.970	12.616	5,538,285
2022-12-23	12.570	13.010	12.510	12.850	12.499	8,670,209
2022-12-22	12.430	12.830	12.400	12.720	12.373	9,643,157
2022-12-21	12.610	12.610	12.230	12.340	12.003	8,146,195
2022-12-20	12.600	12.730	12.400	12.610	12.266	6,028,525
2022-12-19	12.770	13.300	12.450	12.560	12.217	12,361,757
2022-12-16	12.720	12.850	12.600	12.700	12.353	6,024,799
2022-12-15	12.650	12.790	12.600	12.740	12.392	4,272,942
2022-12-14	13.050	13.100	12.540	12.650	12.304	8,251,959
2022-12-13	13.230	13.340	12.810	12.900	12.548	7,578,646
2022-12-12	13.340	13.550	13.120	13.200	12.839	10,009,128
2022-12-09	13.200	13.530	13.090	13.330	12.966	13,194,901
2022-12-08	13.870	13.990	13.210	13.270	12.907	19,614,482
2022-12-07	13.910	14.080	13.670	14.050	13.666	7,971,824
2022-12-06	14.210	14.250	13.870	13.970	13.588	8,471,139
2022-12-05	14.070	14.530	14.000	14.200	13.812	19,415,459
2022-12-02	13.370	14.370	13.220	14.010	13.627	17,314,911
2022-12-01	13.280	13.660	13.130	13.400	13.034	10,748,868
2022-11-30	13.460	13.460	13.110	13.190	12.830	7,359,903
2022-11-29	13.080	13.550	13.000	13.460	13.092	10,952,544
2022-11-28	12.910	13.190	12.680	13.100	12.742	8,049,875
2022-11-25	13.420	13.420	12.990	13.040	12.684	6,047,859
2022-11-24	13.240	13.580	13.150	13.390	13.024	5,889,441
2022-11-23	13.100	13.250	12.920	13.200	12.839	10,263,918
2022-11-22	13.560	13.600	13.120	13.200	12.839	10,241,505
2022-11-21	13.900	13.950	13.330	13.560	13.190	11,799,856
2022-11-18	13.600	13.890	13.510	13.740	13.365	7,143,663
2022-11-17	13.650	13.740	13.400	13.600	13.228	4,862,085
2022-11-16	13.930	13.970	13.580	13.680	13.306	6,734,151
2022-11-15	13.660	13.920	13.500	13.840	13.462	7,585,343
2022-11-14	13.850	14.030	13.480	13.720	13.345	9,347,717
2022-11-11	13.860	14.160	13.560	13.640	13.267	10,684,329
2022-11-10	13.880	14.150	13.460	13.630	13.258	10,626,539
2022-11-09	14.010	14.220	13.810	13.920	13.540	6,727,611
2022-11-08	14.300	14.310	13.630	14.170	13.783	8,940,019
2022-11-07	14.200	14.500	13.900	14.300	13.909	12,158,342

← NewerPage 16 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.