Ningbo Sanxing Medical Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	26.100	26.400	25.900	26.200	26.200	18,843,250
2026-01-20	26.570	27.110	26.190	26.380	26.380	43,251,930
2026-01-19	24.760	27.000	24.750	26.630	26.630	47,645,107
2026-01-16	25.660	26.420	24.830	24.950	24.950	37,095,415
2026-01-15	24.260	24.850	24.210	24.750	24.750	17,831,800
2026-01-14	25.200	25.330	24.230	24.500	24.500	30,625,747
2026-01-13	24.620	25.330	24.040	24.980	24.980	37,472,131
2026-01-12	24.400	24.700	24.060	24.580	24.580	19,657,122
2026-01-09	24.450	24.670	24.280	24.450	24.450	13,795,589
2026-01-08	24.590	24.630	24.190	24.440	24.440	15,866,468
2026-01-07	24.600	24.880	24.320	24.390	24.390	19,116,535
2026-01-06	23.520	25.150	23.450	24.680	24.680	43,545,889
2026-01-05	23.000	23.470	22.880	23.310	23.310	15,336,184
2025-12-31	22.900	23.180	22.580	23.020	23.020	13,360,370
2025-12-30	23.040	23.290	22.860	22.920	22.920	11,633,400
2025-12-29	22.900	23.410	22.850	23.040	23.040	11,709,598
2025-12-26	23.190	23.270	22.840	22.880	22.880	16,695,015
2025-12-25	23.200	23.300	23.000	23.200	23.200	10,142,003
2025-12-24	23.010	23.430	22.910	23.160	23.160	14,190,522
2025-12-23	23.370	23.370	23.040	23.140	23.140	9,814,936
2025-12-22	23.550	23.630	23.050	23.360	23.360	14,600,019
2025-12-19	23.430	23.720	23.350	23.490	23.490	10,904,603
2025-12-18	23.950	23.950	23.310	23.320	23.320	14,775,294
2025-12-17	23.810	24.200	23.670	24.090	24.090	15,752,874
2025-12-16	23.880	24.080	23.240	24.010	24.010	17,163,924
2025-12-15	23.850	24.120	23.590	23.880	23.880	21,113,800
2025-12-12	22.760	24.170	22.760	24.170	24.170	35,348,326
2025-12-11	22.910	23.150	22.750	22.790	22.790	11,856,260
2025-12-10	23.300	23.300	22.650	22.910	22.910	11,334,622
2025-12-09	23.100	23.480	22.900	23.200	23.200	17,765,653
2025-12-08	22.800	23.390	22.800	23.140	23.140	21,437,193
2025-12-05	22.390	22.870	22.040	22.810	22.810	20,409,410
2025-12-04	22.690	22.720	22.120	22.400	22.400	15,739,140
2025-12-03	22.560	22.950	22.490	22.690	22.690	16,716,928
2025-12-02	22.890	22.890	22.410	22.590	22.590	14,298,189
2025-12-01	22.580	22.880	22.510	22.860	22.860	21,026,604
2025-11-28	22.850	22.870	22.300	22.650	22.650	22,559,802
2025-11-27	22.820	23.020	22.690	22.750	22.750	19,418,924
2025-11-26	22.960	23.120	22.700	22.810	22.810	21,352,132
2025-11-25	23.530	23.620	22.820	22.960	22.960	45,348,778
2025-11-24	23.400	23.940	23.310	23.400	23.400	21,653,127
2025-11-21	24.000	24.140	23.300	23.370	23.370	20,706,485
2025-11-20	25.050	25.140	24.130	24.190	24.190	13,374,013
2025-11-19	25.310	25.620	24.630	24.860	24.860	13,361,062
2025-11-18	25.860	26.060	25.150	25.470	25.470	18,450,837
2025-11-17	26.470	26.470	25.500	25.750	25.750	18,272,721
2025-11-14	26.880	27.110	26.270	26.400	26.400	18,226,025
2025-11-13	27.130	27.850	26.900	27.150	27.150	30,686,019
2025-11-12	28.420	29.300	26.940	27.050	27.050	53,846,228
2025-11-11	28.130	28.780	28.130	28.780	28.780	16,432,045
2025-11-10	27.000	27.000	25.580	26.160	26.160	29,007,144
2025-11-07	26.600	27.700	26.290	26.670	26.670	39,150,438
2025-11-06	26.390	27.490	26.230	27.100	27.100	69,208,574
2025-11-05	23.700	26.420	23.200	26.420	26.420	76,370,001
2025-11-04	22.910	25.240	22.910	24.020	24.020	44,548,646
2025-11-03	22.410	23.090	22.310	22.970	22.970	26,797,810
2025-10-31	22.320	22.880	22.020	22.410	22.410	33,960,594
2025-10-30	23.240	23.710	22.740	22.740	22.740	68,870,343
2025-10-29	24.300	25.390	24.230	25.270	25.270	39,719,671
2025-10-28	23.280	24.990	23.260	24.420	24.420	43,618,287

← NewerPage 4 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.