Ningbo Sanxing Medical Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	22.200	22.540	22.100	22.180	22.180	19,842,725
2025-07-24	21.800	22.250	21.620	22.130	22.130	15,701,718
2025-07-23	22.300	22.300	21.800	21.820	21.820	17,349,117
2025-07-22	22.030	22.230	21.640	22.110	22.110	21,249,559
2025-07-21	21.590	21.980	21.580	21.900	21.900	28,616,200
2025-07-18	22.170	22.200	21.400	21.500	21.500	31,408,113
2025-07-17	22.330	22.500	22.100	22.150	22.150	15,919,700
2025-07-16	23.060	23.120	22.280	22.320	22.320	24,589,437
2025-07-15	23.250	23.510	22.880	23.060	23.060	11,085,681
2025-07-14	22.730	23.400	22.700	23.290	23.290	13,948,126
2025-07-11	23.050	23.160	22.660	22.730	22.730	10,834,378
2025-07-10	22.980	23.560	22.960	23.150	23.150	12,503,506
2025-07-09	22.990	23.400	22.810	23.040	23.040	14,434,600
2025-07-08	22.120	23.200	22.060	23.120	23.120	21,413,235
2025-07-07	22.100	22.530	21.820	22.220	22.220	9,342,925
2025-07-04	22.160	22.340	22.000	22.060	22.060	7,809,605
2025-07-03	22.150	22.350	22.110	22.230	22.230	6,108,779
2025-07-02	22.080	22.350	21.840	22.210	22.210	10,540,635
2025-07-01	22.430	22.450	21.960	22.080	22.080	10,326,276
2025-06-30	21.950	22.480	21.950	22.420	22.420	10,225,305
2025-06-27	21.820	22.150	21.670	22.030	22.030	16,440,545
2025-06-26	22.140	22.140	21.620	21.710	21.710	14,179,852
2025-06-25	21.790	22.200	21.660	22.150	22.150	9,339,239
2025-06-24	21.280	21.800	21.160	21.790	21.790	9,439,866
2025-06-23	21.260	21.290	20.960	21.210	21.210	8,871,806
2025-06-20	21.360	21.710	21.310	21.380	21.380	7,871,727
2025-06-19	21.750	21.850	21.240	21.380	21.380	8,071,354
2025-06-18	21.510	22.370	21.380	21.770	21.770	12,274,986
2025-06-17	21.660	22.040	21.430	21.490	21.490	8,993,291
2025-06-16	22.440	22.460	21.630	21.660	21.660	17,767,385
2025-06-13	22.200	22.920	22.100	22.340	22.340	27,577,561
2025-06-12	22.450	22.710	22.260	22.300	22.300	9,776,370
2025-06-11	22.170	22.690	21.940	22.600	22.600	13,987,054
2025-06-10	23.110	23.230	22.630	23.140	23.140	15,973,867
2025-06-09	22.440	23.200	22.310	23.100	23.100	21,053,640
2025-06-06	22.430	22.560	22.050	22.380	22.380	11,623,697
2025-06-05	22.230	22.880	22.190	22.430	22.430	16,970,872
2025-06-04	21.610	22.210	21.400	22.190	22.190	19,698,854
2025-06-03	21.560	21.910	21.360	21.620	21.620	19,124,925
2025-05-30	22.550	22.690	21.980	22.000	22.000	15,840,794
2025-05-29	22.220	22.940	22.110	22.700	22.700	19,977,311
2025-05-28	22.920	22.920	21.950	22.080	22.080	28,671,858
2025-05-27	23.200	23.220	22.800	22.930	22.930	15,891,893
2025-05-26	23.830	23.830	22.750	23.270	23.270	19,694,322
2025-05-23	24.270	24.280	23.830	23.830	23.830	8,802,455
2025-05-22	23.810	24.350	23.650	23.970	23.970	12,694,000
2025-05-21	24.450	24.500	23.850	23.920	23.920	14,105,308
2025-05-20	24.730	24.780	24.440	24.500	24.500	9,821,245
2025-05-19	24.860	24.930	24.580	24.720	24.720	6,296,119
2025-05-16	24.940	25.130	24.800	24.950	24.950	8,091,353
2025-05-15	25.570	25.570	24.940	25.090	25.090	12,357,581
2025-05-14	26.350	26.400	25.500	25.640	25.640	16,269,223
2025-05-13	26.220	27.190	25.980	26.430	26.430	13,485,100
2025-05-12	26.110	26.280	25.930	26.030	26.030	6,713,105
2025-05-09	25.960	26.210	25.610	25.950	25.950	9,223,096
2025-05-08	25.530	26.160	25.200	26.000	26.000	14,549,421
2025-05-07	25.410	25.660	25.220	25.630	25.630	16,261,983
2025-05-06	25.690	25.730	24.940	25.320	25.320	18,397,113
2025-04-30	26.720	26.720	25.420	25.600	25.600	14,538,360
2025-04-29	27.300	27.800	26.450	26.610	26.610	10,395,400

← NewerPage 6 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.