Ningbo Sanxing Medical Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 14.310 | 14.360 | 13.980 | 14.060 | 13.237 | 12,512,278 |
| 2021-11-08 | 13.720 | 14.270 | 13.370 | 14.190 | 13.359 | 23,361,960 |
| 2021-11-05 | 13.820 | 14.350 | 13.670 | 13.740 | 12.936 | 22,095,553 |
| 2021-11-04 | 13.400 | 14.010 | 13.100 | 13.820 | 13.011 | 25,727,729 |
| 2021-11-03 | 12.640 | 13.590 | 12.620 | 13.370 | 12.587 | 24,995,908 |
| 2021-11-02 | 12.350 | 13.470 | 12.290 | 12.880 | 12.126 | 32,669,526 |
| 2021-11-01 | 12.150 | 12.920 | 12.100 | 12.350 | 11.627 | 19,043,973 |
| 2021-10-29 | 12.280 | 12.300 | 11.850 | 12.150 | 11.439 | 15,339,428 |
| 2021-10-28 | 12.620 | 12.800 | 12.000 | 12.090 | 11.382 | 21,057,959 |
| 2021-10-27 | 12.990 | 13.160 | 12.640 | 12.680 | 11.938 | 10,458,272 |
| 2021-10-26 | 12.900 | 13.420 | 12.710 | 13.010 | 12.248 | 16,184,109 |
| 2021-10-25 | 12.670 | 13.150 | 12.320 | 13.110 | 12.343 | 15,115,950 |
| 2021-10-22 | 13.610 | 13.680 | 12.680 | 12.760 | 12.013 | 37,901,442 |
| 2021-10-21 | 13.910 | 13.910 | 13.530 | 13.610 | 12.813 | 17,724,479 |
| 2021-10-20 | 13.980 | 14.140 | 13.610 | 13.920 | 13.105 | 16,111,278 |
| 2021-10-19 | 13.930 | 14.450 | 13.760 | 13.940 | 13.124 | 16,659,259 |
| 2021-10-18 | 13.750 | 14.010 | 13.720 | 13.890 | 13.077 | 10,632,144 |
| 2021-10-15 | 14.010 | 14.200 | 13.680 | 13.920 | 13.105 | 21,061,835 |
| 2021-10-14 | 14.220 | 14.650 | 13.970 | 14.300 | 13.463 | 17,947,891 |
← NewerPage 21 of 21 · 1,219 trading days
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.