Ningbo Sanxing Medical Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	25.500	26.280	25.100	25.520	25.520	20,599,288
2026-04-22	25.210	25.750	24.990	25.540	25.540	24,981,389
2026-04-21	26.040	26.080	25.150	25.470	25.470	16,111,083
2026-04-20	26.120	26.120	25.650	25.910	25.910	18,812,286
2026-04-17	26.090	26.380	25.800	26.250	26.250	16,866,558
2026-04-16	25.600	26.410	25.230	26.130	26.130	25,236,319
2026-04-15	25.390	26.050	25.330	25.500	25.500	31,328,676
2026-04-14	25.760	26.150	25.150	25.280	25.280	23,208,846
2026-04-13	25.660	25.780	25.190	25.710	25.710	19,632,924
2026-04-10	26.000	26.200	25.710	25.980	25.980	16,508,572
2026-04-09	25.990	26.190	25.570	25.710	25.710	12,785,171
2026-04-08	24.780	26.290	24.770	26.190	26.190	31,432,564
2026-04-07	24.940	25.190	24.000	24.240	24.240	22,464,773
2026-04-03	25.460	25.460	24.500	24.950	24.950	16,247,315
2026-04-02	26.570	26.640	24.980	25.100	25.100	27,096,905
2026-04-01	26.640	26.860	26.270	26.560	26.560	12,934,811
2026-03-31	27.390	27.690	26.190	26.220	26.220	19,666,847
2026-03-30	28.000	28.150	26.750	27.160	27.160	21,814,060
2026-03-27	28.110	28.690	27.900	28.300	28.300	19,480,850
2026-03-26	27.910	28.940	27.680	28.610	28.610	29,060,756
2026-03-25	28.000	28.790	27.870	28.090	28.090	26,606,947
2026-03-24	28.000	28.130	26.810	27.920	27.920	25,611,580
2026-03-23	27.590	28.490	27.190	27.530	27.530	28,742,670
2026-03-20	28.350	29.050	27.580	27.990	27.990	28,909,199
2026-03-19	28.390	28.970	28.000	28.250	28.250	23,527,784
2026-03-18	29.400	29.960	28.600	29.170	29.170	27,531,874
2026-03-17	30.520	30.950	29.300	29.440	29.440	30,012,595
2026-03-16	30.080	30.690	29.600	30.490	30.490	31,621,885
2026-03-13	31.470	31.500	30.250	30.440	30.440	31,037,883
2026-03-12	32.380	32.680	31.000	31.400	31.400	36,693,380
2026-03-11	32.680	33.660	31.740	32.390	32.390	61,711,896
2026-03-10	32.350	33.570	31.910	32.860	32.860	77,454,462
2026-03-09	30.580	32.350	30.400	32.350	32.350	77,080,260
2026-03-06	29.410	29.410	29.410	29.410	29.410	10,685,949
2026-03-05	26.240	26.980	26.100	26.740	26.740	22,404,641
2026-03-04	24.980	26.370	24.860	25.820	25.820	19,726,965
2026-03-03	25.970	26.300	25.100	25.200	25.200	19,117,294
2026-03-02	25.780	27.020	25.750	26.030	26.030	17,203,964
2026-02-27	26.250	26.640	25.970	26.330	26.330	15,582,474
2026-02-26	25.850	26.940	25.730	26.530	26.530	26,993,502
2026-02-25	25.400	26.320	25.100	26.000	26.000	29,791,147
2026-02-24	24.400	25.490	24.310	25.290	25.290	25,347,387
2026-02-13	24.700	24.870	24.080	24.150	24.150	18,634,380
2026-02-12	24.150	25.490	23.720	24.850	24.850	36,907,381
2026-02-11	23.960	24.700	23.960	23.990	23.990	18,205,224
2026-02-10	23.630	24.160	23.270	23.890	23.890	24,515,886
2026-02-09	23.770	23.780	23.360	23.620	23.620	12,427,459
2026-02-06	23.480	23.780	23.320	23.420	23.420	13,147,028
2026-02-05	24.460	24.460	23.610	23.680	23.680	18,688,166
2026-02-04	24.000	24.830	23.920	24.610	24.610	22,190,586
2026-02-03	23.410	24.170	23.360	24.120	24.120	16,422,103
2026-02-02	23.900	24.220	23.260	23.300	23.300	20,188,611
2026-01-30	24.530	24.590	23.350	23.630	23.630	19,490,174
2026-01-29	24.880	25.330	24.400	24.490	24.490	16,641,035
2026-01-28	24.700	25.500	24.700	25.080	25.080	19,340,700
2026-01-27	25.340	25.390	24.040	24.800	24.800	23,633,277
2026-01-26	26.350	26.360	25.230	25.340	25.340	24,865,650
2026-01-23	25.860	26.650	25.780	26.060	26.060	27,163,248
2026-01-22	26.120	26.650	25.700	25.810	25.810	15,939,000
2026-01-21	26.100	26.400	25.900	26.200	26.200	18,843,250

← NewerPage 3 of 5 · 243 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.