Ningbo Sanxing Medical Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.800	9.430	8.780	9.010	8.483	20,582,272
2022-05-10	8.430	8.780	8.350	8.680	8.172	10,346,855
2022-05-09	8.680	8.690	8.410	8.610	8.106	8,890,446
2022-05-06	8.650	8.730	8.430	8.520	8.021	12,357,234
2022-05-05	8.780	8.910	8.630	8.820	8.304	21,619,842
2022-04-29	8.060	8.780	8.000	8.780	8.266	22,432,523
2022-04-28	8.280	8.280	7.780	7.980	7.513	15,986,286
2022-04-27	8.000	8.450	7.900	8.190	7.711	26,552,493
2022-04-26	9.340	9.350	8.380	8.390	7.899	24,143,227
2022-04-25	9.710	9.850	9.150	9.310	8.765	18,385,596
2022-04-22	9.810	10.200	9.400	9.990	9.405	25,656,101
2022-04-21	10.270	10.280	9.800	9.830	9.255	17,835,275
2022-04-20	10.760	10.800	10.010	10.150	9.556	20,973,238
2022-04-19	10.830	10.940	10.640	10.840	10.205	13,611,481
2022-04-18	10.890	11.090	10.710	10.860	10.224	20,915,009
2022-04-15	10.750	11.360	10.500	11.060	10.413	37,522,823
2022-04-14	9.880	10.740	9.880	10.740	10.111	14,806,718
2022-04-13	10.120	10.220	9.720	9.760	9.189	16,423,729
2022-04-12	9.990	10.500	9.510	10.220	9.622	28,110,431
2022-04-11	11.000	11.100	10.030	10.030	9.443	22,134,702
2022-04-08	10.840	11.610	10.690	11.140	10.488	24,267,385
2022-04-07	11.140	11.240	10.790	10.870	10.234	18,148,759
2022-04-06	10.770	11.660	10.750	11.140	10.488	35,706,104
2022-04-01	10.800	11.060	10.410	10.800	10.168	34,331,585
2022-03-31	11.120	11.660	10.750	10.960	10.318	58,076,622
2022-03-30	9.710	10.690	9.670	10.690	10.064	25,520,860
2022-03-29	9.850	9.920	9.430	9.720	9.151	16,347,820
2022-03-28	9.990	10.050	9.600	9.810	9.236	18,392,180
2022-03-25	9.950	10.030	9.600	9.620	9.057	10,959,857
2022-03-24	10.000	10.170	9.800	9.880	9.302	11,758,880
2022-03-23	9.970	10.290	9.880	10.060	9.471	16,925,533
2022-03-22	10.000	10.090	9.850	10.000	9.415	8,810,585
2022-03-21	9.960	10.080	9.810	9.980	9.396	15,605,305
2022-03-18	10.000	10.150	9.710	9.910	9.330	30,009,148
2022-03-17	9.450	10.240	9.390	10.240	9.641	31,884,694
2022-03-16	8.730	9.350	8.540	9.310	8.765	58,504,317
2022-03-15	10.480	10.480	9.490	9.490	8.934	12,133,269
2022-03-14	11.010	11.010	10.520	10.540	9.923	11,122,137
2022-03-11	10.830	11.040	10.610	11.000	10.356	9,792,300
2022-03-10	10.850	11.050	10.710	10.980	10.337	16,524,058
2022-03-09	11.210	11.300	10.230	10.610	9.989	25,030,773
2022-03-08	11.690	11.840	11.010	11.250	10.591	13,277,416
2022-03-07	12.230	12.230	11.600	11.690	11.006	9,698,342
2022-03-04	12.380	12.390	12.010	12.220	11.505	5,845,620
2022-03-03	12.500	12.620	12.280	12.390	11.665	7,824,478
2022-03-02	12.590	12.680	12.450	12.500	11.768	9,037,429
2022-03-01	12.790	12.880	12.520	12.680	11.938	9,986,589
2022-02-28	13.150	13.150	12.480	12.760	12.013	22,576,107
2022-02-25	12.930	13.440	12.910	13.150	12.380	8,965,821
2022-02-24	13.160	13.340	12.720	12.890	12.135	7,909,635
2022-02-23	13.060	13.390	12.990	13.280	12.503	5,928,097
2022-02-22	13.660	13.770	12.850	13.070	12.305	10,325,710
2022-02-21	13.130	13.980	13.060	13.590	12.794	9,653,903
2022-02-18	13.260	13.260	12.800	13.190	12.418	3,830,697
2022-02-17	13.400	13.400	13.060	13.090	12.324	4,540,218
2022-02-16	13.320	13.540	12.990	13.300	12.521	5,043,677
2022-02-15	12.680	13.280	12.570	13.270	12.493	9,096,284
2022-02-14	13.220	13.290	12.320	12.590	11.853	13,686,934
2022-02-11	13.870	13.980	12.980	13.220	12.446	11,318,654
2022-02-10	14.420	14.430	13.930	13.980	13.162	5,161,006

← NewerPage 19 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.