Ningbo Sanxing Medical Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.870	15.490	14.650	15.440	15.440	28,717,855
2026-07-22	14.480	14.960	14.270	14.940	14.940	22,847,647
2026-07-21	14.200	15.170	14.150	14.550	14.550	34,277,525
2026-07-20	13.960	14.350	13.810	14.240	14.240	21,777,211
2026-07-17	14.290	14.370	13.830	13.930	13.930	19,397,810
2026-07-16	13.720	14.490	13.580	14.140	14.140	19,261,610
2026-07-15	13.480	14.040	13.370	13.830	13.830	15,747,426
2026-07-14	13.530	13.530	13.170	13.490	13.490	14,537,172
2026-07-13	13.700	13.880	13.330	13.530	13.530	19,369,960
2026-07-10	13.390	14.230	13.350	13.950	13.950	18,258,921
2026-07-09	13.810	13.860	13.210	13.500	13.500	17,925,518
2026-07-08	13.900	14.090	13.700	13.800	13.800	14,133,803
2026-07-07	14.430	14.500	13.880	13.950	13.950	17,007,662
2026-07-06	14.640	15.050	14.400	14.420	14.420	16,513,000
2026-07-03	14.420	14.830	14.350	14.630	14.630	19,119,586
2026-07-02	14.450	14.800	14.280	14.300	14.300	17,870,788
2026-07-01	14.900	14.950	14.280	14.520	14.520	19,277,747
2026-06-30	14.720	15.010	14.450	14.940	14.940	16,911,827
2026-06-29	14.200	15.140	14.100	14.780	14.780	25,516,246
2026-06-26	14.870	14.970	14.250	14.400	14.400	19,050,111
2026-06-25	14.930	14.930	14.420	14.640	14.640	18,761,132
2026-06-24	15.490	15.490	14.880	14.930	14.930	22,070,032
2026-06-23	16.390	16.390	15.380	15.490	15.490	32,966,335
2026-06-22	15.050	16.380	14.880	16.310	16.310	46,889,866
2026-06-18	15.280	15.400	14.850	15.050	15.050	26,570,922
2026-06-17	15.290	15.440	15.080	15.380	15.380	18,296,007
2026-06-16	15.170	15.450	15.070	15.350	15.350	20,016,539
2026-06-15	15.000	15.500	14.820	15.290	15.290	32,480,674
2026-06-12	14.100	15.210	13.940	14.650	14.650	44,020,594
2026-06-11	14.220	14.380	13.880	13.960	13.960	23,160,941
2026-06-10	14.600	14.630	14.310	14.400	14.400	16,561,000
2026-06-09	14.870	14.890	14.520	14.810	14.665	18,600,622
2026-06-08	14.990	15.330	14.580	14.760	14.616	18,306,626
2026-06-05	15.370	15.630	15.070	15.340	15.190	18,295,809
2026-06-04	15.750	15.860	15.300	15.410	15.259	19,859,741
2026-06-03	16.160	16.160	15.830	15.930	15.774	15,478,187
2026-06-02	16.580	16.710	15.960	16.160	16.160	19,413,690
2026-06-01	16.380	16.600	16.110	16.510	16.510	17,353,508
2026-05-29	16.700	16.750	16.260	16.350	16.350	21,247,329
2026-05-28	16.980	17.030	16.350	16.690	16.690	22,090,495
2026-05-27	17.270	17.540	16.800	16.820	16.820	23,479,965
2026-05-26	17.660	17.680	17.010	17.260	17.260	28,798,173
2026-05-25	17.880	18.260	17.630	17.740	17.740	17,869,846
2026-05-22	18.100	18.230	17.770	17.870	17.870	17,608,407
2026-05-21	18.600	18.790	17.980	18.010	18.010	19,160,510
2026-05-20	19.150	19.290	18.480	18.690	18.690	23,349,165
2026-05-19	18.350	19.160	18.300	19.000	19.000	27,839,172
2026-05-18	17.980	18.430	17.900	18.340	18.340	18,865,382
2026-05-15	18.710	18.900	17.800	18.100	18.100	39,346,257
2026-05-14	19.630	19.820	18.720	18.740	18.740	27,597,547
2026-05-13	19.190	19.860	19.150	19.610	19.610	25,996,552
2026-05-12	19.890	19.900	19.180	19.230	19.230	25,719,205
2026-05-11	19.710	20.080	19.520	19.760	19.760	26,716,309
2026-05-08	20.280	20.280	19.500	19.710	19.710	32,381,735
2026-05-07	20.230	20.590	20.110	20.270	20.270	27,835,318
2026-05-06	20.290	20.520	20.110	20.180	20.180	24,042,957
2026-04-30	20.650	20.720	19.980	20.060	20.060	27,378,895
2026-04-29	20.730	20.950	20.600	20.740	20.740	28,936,641
2026-04-28	21.290	21.830	20.670	20.900	20.900	61,711,725
2026-04-27	22.290	22.600	22.290	22.290	22.290	24,962,899

← NewerPage 2 of 3 · 122 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.