Ningbo Sanxing Medical Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.550	14.850	14.170	14.270	13.880	11,535,737
2022-11-03	13.820	14.620	13.810	14.500	14.104	12,484,647
2022-11-02	13.900	14.300	13.810	13.950	13.569	11,020,016
2022-11-01	13.940	14.180	13.580	14.100	13.715	14,058,305
2022-10-31	13.430	13.880	13.240	13.770	13.394	13,465,088
2022-10-28	14.050	14.440	13.350	13.440	13.073	21,728,290
2022-10-27	14.410	14.660	13.720	14.010	13.627	33,060,958
2022-10-26	12.990	13.940	12.830	13.700	13.326	18,606,603
2022-10-25	13.150	13.420	12.900	12.970	12.616	12,779,237
2022-10-24	13.780	14.060	13.230	13.400	13.034	9,184,327
2022-10-21	13.630	13.880	13.460	13.850	13.472	14,174,373
2022-10-20	13.230	13.980	13.110	13.590	13.219	19,547,955
2022-10-19	13.590	13.680	13.190	13.370	13.005	11,841,735
2022-10-18	13.300	13.820	13.110	13.660	13.287	14,636,841
2022-10-17	13.150	13.450	12.990	13.320	12.956	15,179,157
2022-10-14	12.600	13.550	12.400	13.240	12.878	30,645,475
2022-10-13	12.300	13.000	12.270	12.500	12.159	21,184,668
2022-10-12	10.990	12.050	10.750	12.050	11.721	13,522,858
2022-10-11	10.960	11.120	10.800	10.950	10.651	5,588,782
2022-10-10	11.380	11.480	10.600	11.030	10.729	14,894,223
2022-09-30	11.940	11.960	11.420	11.440	11.127	8,370,856
2022-09-29	11.570	12.290	11.440	11.960	11.633	13,661,394
2022-09-28	11.750	12.100	11.490	11.510	11.196	9,115,508
2022-09-27	11.130	11.880	11.070	11.830	11.507	11,846,321
2022-09-26	10.900	11.410	10.830	11.010	10.709	10,338,630
2022-09-23	11.400	11.420	10.610	10.970	10.670	11,895,215
2022-09-22	11.450	11.590	11.310	11.350	11.040	5,243,938
2022-09-21	11.540	11.590	11.310	11.480	11.166	6,016,933
2022-09-20	11.420	11.800	11.270	11.580	11.264	7,589,470
2022-09-19	11.420	11.620	11.250	11.300	10.991	5,934,326
2022-09-16	11.920	12.000	11.480	11.480	11.166	11,039,587
2022-09-15	12.640	12.660	11.870	11.940	11.614	15,568,927
2022-09-14	12.380	12.650	12.310	12.550	12.207	11,596,784
2022-09-13	12.350	12.860	12.180	12.500	12.159	19,693,680
2022-09-09	11.670	12.530	11.670	12.330	11.993	34,929,668
2022-09-08	11.500	11.820	11.370	11.400	11.089	8,555,163
2022-09-07	11.650	11.750	11.470	11.490	11.176	6,207,103
2022-09-06	11.350	11.780	11.220	11.650	11.332	8,700,183
2022-09-05	11.400	11.550	11.230	11.350	11.040	10,694,207
2022-09-02	11.300	11.620	11.100	11.430	11.118	10,694,708
2022-09-01	11.350	11.750	11.120	11.180	10.875	9,761,028
2022-08-31	11.820	11.940	11.380	11.470	11.157	11,665,203
2022-08-30	12.110	12.150	11.850	11.880	11.555	7,210,993
2022-08-29	11.650	12.120	11.600	12.070	11.740	10,685,010
2022-08-26	11.780	12.420	11.780	11.890	11.565	11,003,518
2022-08-25	11.890	12.120	11.620	11.800	11.478	8,835,431
2022-08-24	12.690	12.720	11.790	11.960	11.633	18,455,014
2022-08-23	12.580	12.860	12.440	12.600	12.256	10,112,936
2022-08-22	12.110	12.760	11.910	12.640	12.295	16,792,323
2022-08-19	12.730	12.780	12.090	12.110	11.779	13,219,457
2022-08-18	12.460	12.860	12.220	12.780	12.431	13,851,876
2022-08-17	11.920	12.800	11.920	12.590	12.246	21,764,328
2022-08-16	12.300	12.500	11.920	12.000	11.672	14,435,028
2022-08-15	11.910	12.280	11.780	12.190	11.857	12,992,018
2022-08-12	11.880	12.040	11.800	11.900	11.575	8,813,547
2022-08-11	12.000	12.190	11.870	11.960	11.633	9,763,565
2022-08-10	11.580	12.240	11.380	12.000	11.672	19,965,947
2022-08-09	11.670	11.820	11.500	11.650	11.332	9,594,668
2022-08-08	11.700	11.870	11.510	11.760	11.439	7,758,651
2022-08-05	11.910	11.980	11.400	11.690	11.371	12,890,039

← NewerPage 17 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.