Ningbo Sanxing Medical Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.840	12.090	11.590	11.790	11.468	11,777,860
2022-08-03	11.980	12.270	11.750	11.770	11.448	10,804,556
2022-08-02	12.170	12.370	11.780	11.940	11.614	16,911,160
2022-08-01	12.500	12.500	11.910	12.350	12.013	21,705,106
2022-07-29	13.050	13.320	12.450	12.490	12.149	27,383,885
2022-07-28	13.580	13.650	12.980	13.060	12.703	13,739,036
2022-07-27	13.120	13.590	12.940	13.440	13.073	13,285,380
2022-07-26	12.950	13.270	12.860	13.110	12.752	13,172,382
2022-07-25	13.540	13.540	12.760	12.940	12.586	24,227,894
2022-07-22	14.030	14.300	13.020	13.660	13.287	42,860,256
2022-07-21	13.680	14.440	13.450	14.350	13.958	28,810,258
2022-07-20	12.770	13.820	12.730	13.750	13.374	29,734,833
2022-07-19	12.780	12.860	12.290	12.650	12.304	14,092,063
2022-07-18	12.680	12.900	12.130	12.780	12.431	23,833,490
2022-07-15	12.650	13.170	12.490	12.810	12.460	12,466,367
2022-07-14	12.200	13.180	12.170	12.720	12.373	19,349,119
2022-07-13	12.020	12.490	11.850	12.190	11.857	9,811,858
2022-07-12	12.120	12.240	11.880	12.020	11.692	9,688,725
2022-07-11	12.170	12.280	11.820	11.990	11.662	10,710,468
2022-07-08	12.380	12.550	12.080	12.160	11.828	11,215,231
2022-07-07	12.450	12.450	11.820	12.080	11.750	13,812,471
2022-07-06	12.290	12.600	12.130	12.320	11.983	13,194,964
2022-07-05	13.100	13.100	12.170	12.300	11.964	30,166,804
2022-07-04	12.680	13.450	12.350	13.110	12.752	19,583,664
2022-07-01	13.110	13.500	12.490	12.660	12.314	26,130,722
2022-06-30	12.150	13.280	11.990	13.280	12.917	25,435,853
2022-06-29	11.800	12.470	11.530	12.070	11.740	30,072,804
2022-06-28	11.680	11.850	11.420	11.800	11.478	12,772,834
2022-06-27	11.260	11.880	11.180	11.680	11.361	23,412,572
2022-06-24	11.320	11.580	10.930	11.280	10.972	28,064,963
2022-06-23	10.610	10.860	10.430	10.850	10.554	18,063,209
2022-06-22	11.030	11.050	10.550	10.620	10.330	17,251,082
2022-06-21	11.450	11.600	10.740	11.020	10.719	21,512,321
2022-06-20	10.650	11.400	10.640	11.050	10.748	41,743,147
2022-06-17	10.090	10.850	9.950	10.560	10.272	23,983,463
2022-06-16	9.880	10.330	9.820	10.210	9.931	19,898,762
2022-06-15	9.790	10.120	9.650	9.940	9.668	16,624,208
2022-06-14	9.730	9.780	9.350	9.770	9.503	11,368,177
2022-06-13	9.740	9.950	9.650	9.790	9.523	11,713,920
2022-06-10	9.660	9.890	9.570	9.800	9.532	12,744,228
2022-06-09	10.650	10.660	9.890	9.970	9.386	22,756,306
2022-06-08	10.690	11.020	10.500	10.640	10.017	21,054,785
2022-06-07	10.600	11.080	10.500	10.690	10.064	29,378,323
2022-06-06	9.970	10.500	9.920	10.410	9.801	17,322,725
2022-06-02	10.000	10.240	9.790	9.990	9.405	17,682,737
2022-06-01	10.100	10.290	9.850	9.990	9.405	19,685,369
2022-05-31	9.690	10.360	9.370	10.160	9.565	34,559,657
2022-05-30	9.210	9.610	9.200	9.490	8.934	16,710,432
2022-05-27	9.400	9.490	9.080	9.180	8.643	13,671,971
2022-05-26	9.260	9.450	9.110	9.390	8.840	12,806,252
2022-05-25	9.000	9.420	8.930	9.310	8.765	17,955,495
2022-05-24	9.490	9.660	9.000	9.040	8.511	22,962,098
2022-05-23	9.810	9.870	9.450	9.600	9.038	22,297,516
2022-05-20	9.020	9.880	8.980	9.880	9.302	33,889,633
2022-05-19	8.870	9.050	8.710	8.980	8.454	13,267,306
2022-05-18	9.150	9.190	9.000	9.020	8.492	9,685,506
2022-05-17	9.010	9.120	8.800	9.060	8.530	9,630,676
2022-05-16	9.070	9.270	8.960	9.040	8.511	9,800,860
2022-05-13	9.140	9.150	8.900	9.020	8.492	7,785,399
2022-05-12	8.940	9.180	8.810	9.050	8.520	13,332,677

← NewerPage 18 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.