Ningbo Sanxing Medical Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	23.150	23.440	22.940	23.180	23.180	15,830,297
2025-10-24	23.110	23.140	22.810	23.010	23.010	10,097,700
2025-10-23	23.080	23.080	22.610	23.030	23.030	10,177,609
2025-10-22	23.580	23.730	23.000	23.130	23.130	13,901,281
2025-10-21	23.480	24.110	23.370	23.810	23.810	12,688,763
2025-10-20	23.860	24.150	23.350	23.480	23.480	12,912,606
2025-10-17	25.530	25.540	23.860	24.000	24.000	21,109,399
2025-10-16	26.250	26.250	25.220	25.690	25.690	17,000,789
2025-10-15	25.350	26.180	24.730	26.180	26.180	21,944,667
2025-10-14	26.010	26.700	25.450	25.650	25.650	21,185,649
2025-10-13	25.670	26.140	25.380	26.010	26.010	21,895,051
2025-10-10	24.800	26.700	24.670	26.500	26.500	45,731,151
2025-10-09	24.550	25.120	24.210	24.990	24.990	19,795,074
2025-09-30	24.400	24.670	24.100	24.540	24.540	14,760,188
2025-09-29	24.860	25.080	24.110	24.480	24.480	23,463,800
2025-09-26	23.980	25.180	23.790	24.570	24.570	29,841,609
2025-09-25	24.050	24.590	23.580	24.000	24.000	22,315,248
2025-09-24	23.980	24.500	23.760	24.380	24.380	33,374,377
2025-09-23	22.780	24.690	22.670	24.250	24.250	67,733,213
2025-09-22	22.930	22.940	22.410	22.620	22.620	14,247,884
2025-09-19	22.700	23.080	22.600	22.950	22.950	17,681,670
2025-09-18	23.180	23.260	22.520	22.670	22.670	17,222,810
2025-09-17	22.450	23.280	22.410	23.220	23.220	25,785,349
2025-09-16	22.640	22.680	22.340	22.520	22.520	12,531,871
2025-09-15	22.760	22.840	22.560	22.670	22.670	10,785,842
2025-09-12	22.910	22.990	22.680	22.750	22.750	11,866,365
2025-09-11	22.690	22.990	22.460	22.890	22.890	10,026,381
2025-09-10	23.080	23.150	22.610	22.750	22.750	12,418,725
2025-09-09	23.530	23.740	23.050	23.150	23.150	16,212,255
2025-09-08	23.040	23.560	23.020	23.480	23.480	24,027,942
2025-09-05	22.720	23.040	22.400	23.020	23.020	16,902,038
2025-09-04	22.600	23.410	22.570	22.770	22.770	25,333,076
2025-09-03	23.050	23.080	22.410	22.500	22.500	11,928,800
2025-09-02	23.260	23.500	22.830	22.940	22.940	16,319,130
2025-09-01	22.900	23.280	22.750	23.270	23.270	17,940,415
2025-08-29	22.690	23.170	22.610	23.030	23.030	17,762,594
2025-08-28	22.840	22.970	22.290	22.760	22.760	23,288,882
2025-08-27	23.500	23.500	22.850	22.850	22.850	27,107,817
2025-08-26	23.330	23.600	23.220	23.500	23.500	22,829,563
2025-08-25	23.460	23.560	23.010	23.330	23.330	42,682,096
2025-08-22	24.000	24.000	23.210	23.410	23.410	59,173,598
2025-08-21	25.240	25.290	24.540	24.660	24.660	17,101,218
2025-08-20	24.900	25.200	24.620	25.190	25.190	16,612,442
2025-08-19	24.310	25.590	24.310	24.920	24.920	23,950,253
2025-08-18	24.290	24.570	24.080	24.290	24.290	20,067,963
2025-08-15	23.870	24.460	23.650	24.210	24.210	20,164,304
2025-08-14	24.300	24.460	23.750	23.780	23.780	18,172,447
2025-08-13	24.380	24.770	24.170	24.290	24.290	25,894,308
2025-08-12	23.430	24.560	23.430	24.400	24.400	35,655,011
2025-08-11	23.570	23.650	23.160	23.420	23.420	22,247,992
2025-08-08	22.570	23.750	22.510	23.610	23.610	37,918,905
2025-08-07	22.750	22.950	22.390	22.580	22.580	22,190,942
2025-08-06	22.740	23.090	22.640	22.790	22.790	16,404,618
2025-08-05	22.950	22.980	22.500	22.720	22.720	13,528,200
2025-08-04	22.590	23.080	22.430	22.880	22.880	22,678,205
2025-08-01	22.490	23.100	22.400	22.670	22.670	30,222,225
2025-07-31	21.770	22.920	21.760	22.490	22.490	52,245,156
2025-07-30	21.650	21.880	21.410	21.560	21.560	12,914,387
2025-07-29	22.050	22.050	21.530	21.700	21.700	16,477,300
2025-07-28	22.180	22.210	21.910	22.070	22.070	9,692,600

← NewerPage 5 of 21 · 1,219 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.