Ningbo Sanxing Medical Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.880	14.400	13.750	14.340	13.501	8,735,406
2022-02-08	14.130	14.130	13.600	13.900	13.086	8,107,541
2022-02-07	14.740	14.780	13.700	14.320	13.482	11,281,463
2022-01-28	13.830	14.500	13.720	14.350	13.510	11,122,520
2022-01-27	13.870	14.000	13.500	13.850	13.039	9,783,772
2022-01-26	13.880	14.020	12.990	13.900	13.086	14,164,412
2022-01-25	13.620	14.320	13.500	13.610	12.813	18,413,611
2022-01-24	13.570	13.670	13.280	13.360	12.578	7,793,195
2022-01-21	13.610	13.780	13.330	13.570	12.776	9,108,814
2022-01-20	13.680	13.980	13.450	13.600	12.804	10,108,190
2022-01-19	14.000	14.000	13.430	13.750	12.945	11,109,466
2022-01-18	13.890	14.500	13.600	14.030	13.209	17,245,065
2022-01-17	13.000	14.130	12.980	13.910	13.096	34,012,664
2022-01-14	14.400	14.510	13.280	13.290	12.512	46,515,771
2022-01-13	16.120	16.160	14.700	14.750	13.887	20,927,008
2022-01-12	16.760	16.800	15.880	16.030	15.092	13,851,490
2022-01-11	16.660	17.180	16.410	16.760	15.779	9,708,618
2022-01-10	17.650	17.650	16.500	16.660	15.685	17,810,220
2022-01-07	18.130	18.420	17.240	17.850	16.805	17,905,689
2022-01-06	17.330	18.470	16.820	18.140	17.078	19,053,646
2022-01-05	17.030	18.100	17.020	17.390	16.372	19,124,701
2022-01-04	16.130	17.900	16.060	17.350	16.334	22,199,517
2021-12-31	15.880	16.490	15.850	16.310	15.355	7,979,466
2021-12-30	15.900	16.560	15.680	15.900	14.969	12,384,872
2021-12-29	16.080	16.300	15.650	15.870	14.941	6,519,535
2021-12-28	16.150	16.180	15.460	16.080	15.139	8,689,951
2021-12-27	15.740	16.330	15.440	15.700	14.781	9,341,805
2021-12-24	16.490	16.630	15.850	15.960	15.026	10,669,082
2021-12-23	16.820	16.820	16.380	16.640	15.666	7,266,145
2021-12-22	16.620	17.000	16.330	16.820	15.835	9,915,538
2021-12-21	15.670	16.790	15.420	16.620	15.647	17,391,588
2021-12-20	15.550	15.930	15.500	15.790	14.866	6,731,472
2021-12-17	15.800	16.100	15.590	15.780	14.856	7,127,196
2021-12-16	15.980	16.280	15.630	15.750	14.828	7,801,157
2021-12-15	15.850	16.270	15.480	15.950	15.016	12,115,042
2021-12-14	15.390	16.380	15.300	15.930	14.997	17,600,426
2021-12-13	15.590	15.670	15.150	15.370	14.470	8,845,493
2021-12-10	15.050	15.850	14.650	15.500	14.593	16,925,749
2021-12-09	14.480	15.440	14.300	15.000	14.122	12,672,994
2021-12-08	14.320	14.620	14.200	14.490	13.642	7,916,494
2021-12-07	14.510	14.700	14.130	14.320	13.482	10,106,554
2021-12-06	15.050	15.180	14.260	14.320	13.482	16,649,355
2021-12-03	15.280	15.640	14.920	15.050	14.169	17,043,708
2021-12-02	15.890	15.910	15.150	15.180	14.291	11,894,287
2021-12-01	15.950	16.150	15.650	15.860	14.932	8,455,242
2021-11-30	15.930	16.440	15.600	16.010	15.073	17,375,323
2021-11-29	15.300	16.100	15.030	15.930	14.997	13,405,030
2021-11-26	15.640	15.800	15.060	15.460	14.555	16,882,564
2021-11-25	15.760	16.380	15.640	15.760	14.837	23,419,507
2021-11-24	15.200	15.550	14.860	15.160	14.273	16,983,507
2021-11-23	15.180	15.570	14.620	15.470	14.564	22,870,442
2021-11-22	15.550	15.720	15.060	15.180	14.291	18,804,694
2021-11-19	15.680	16.290	14.430	15.530	14.621	40,759,858
2021-11-18	16.900	17.630	15.590	15.720	14.800	46,761,810
2021-11-17	14.780	16.160	14.570	16.030	15.092	30,791,179
2021-11-16	14.190	14.950	13.700	14.710	13.849	24,899,505
2021-11-15	14.240	14.360	13.720	14.280	13.444	14,948,127
2021-11-12	14.400	14.600	14.100	14.180	13.350	10,808,140
2021-11-11	14.580	14.780	14.200	14.410	13.566	12,047,346
2021-11-10	14.060	14.730	13.900	14.570	13.717	20,063,269

← NewerPage 20 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.