Ningbo Sanxing Medical Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	26.150	27.080	25.910	26.700	26.700	12,782,607
2025-04-25	26.600	27.110	25.800	26.220	26.220	16,395,584
2025-04-24	26.380	26.840	26.060	26.390	26.390	6,532,990
2025-04-23	26.420	26.950	26.050	26.380	26.380	8,121,697
2025-04-22	27.040	27.340	26.160	26.410	26.410	8,181,182
2025-04-21	25.690	27.550	25.610	27.400	27.400	11,488,300
2025-04-18	25.870	25.960	25.510	25.690	25.690	4,110,900
2025-04-17	25.900	26.080	25.740	25.780	25.780	4,303,346
2025-04-16	27.030	27.030	25.810	26.000	26.000	6,763,100
2025-04-15	26.570	27.560	26.570	27.000	27.000	6,211,272
2025-04-14	26.820	27.260	26.610	26.920	26.920	8,604,233
2025-04-11	26.720	27.200	26.360	26.720	26.720	16,098,942
2025-04-10	25.900	27.400	25.900	27.270	27.270	24,819,837
2025-04-09	25.280	25.790	24.580	24.910	24.910	19,146,198
2025-04-08	25.750	25.890	24.780	25.510	25.510	16,397,907
2025-04-07	26.340	27.980	25.660	25.660	25.660	14,058,064
2025-04-03	29.340	29.430	28.260	28.510	28.510	10,171,140
2025-04-02	29.550	29.900	29.260	29.750	29.750	3,450,400
2025-04-01	29.610	30.030	28.930	29.500	29.500	7,212,727
2025-03-31	29.900	30.450	29.520	29.570	29.570	6,408,258
2025-03-28	29.200	30.460	29.180	30.200	30.200	10,201,033
2025-03-27	29.300	29.540	29.020	29.370	29.370	3,779,358
2025-03-26	29.250	29.650	28.950	29.300	29.300	5,361,637
2025-03-25	29.400	29.830	28.880	29.400	29.400	9,415,381
2025-03-24	28.430	29.850	28.390	29.280	29.280	11,352,354
2025-03-21	28.490	29.390	28.340	28.500	28.500	5,742,972
2025-03-20	29.510	29.510	28.540	28.650	28.650	7,321,917
2025-03-19	29.540	30.030	29.020	29.600	29.600	7,874,433
2025-03-18	28.100	30.680	27.800	29.570	29.570	23,722,562
2025-03-17	27.800	28.570	27.530	27.940	27.940	9,613,988
2025-03-14	27.000	27.880	26.960	27.620	27.620	8,309,600
2025-03-13	27.090	27.450	26.990	27.130	27.130	4,574,759
2025-03-12	27.310	27.440	26.920	27.290	27.290	6,280,899
2025-03-11	26.870	27.350	26.580	27.350	27.350	7,377,445
2025-03-10	26.660	27.150	26.290	26.980	26.980	7,940,844
2025-03-07	27.320	27.320	26.280	26.540	26.540	11,788,804
2025-03-06	27.900	27.950	26.920	27.380	27.380	9,763,632
2025-03-05	27.940	28.370	27.750	27.900	27.900	7,577,462
2025-03-04	27.200	28.280	27.010	28.010	28.010	9,908,834
2025-03-03	27.510	28.120	27.200	27.320	27.320	10,519,522
2025-02-28	27.200	27.880	26.960	27.450	27.450	15,096,362
2025-02-27	26.300	27.730	26.270	27.190	27.190	16,133,045
2025-02-26	25.710	26.460	25.460	26.290	26.290	12,092,075
2025-02-25	26.040	26.120	25.530	25.700	25.700	8,789,092
2025-02-24	26.990	27.050	26.150	26.260	26.260	11,909,956
2025-02-21	26.400	27.290	26.300	27.000	27.000	13,273,022
2025-02-20	26.190	26.990	26.030	26.410	26.410	10,669,548
2025-02-19	26.780	26.820	25.400	26.420	26.420	22,241,896
2025-02-18	27.050	27.450	26.810	26.900	26.900	7,271,228
2025-02-17	27.910	28.020	26.700	27.460	27.460	15,458,037
2025-02-14	27.800	28.230	27.700	27.900	27.900	6,939,400
2025-02-13	28.040	28.140	27.700	27.810	27.810	5,876,000
2025-02-12	28.110	28.580	27.950	28.180	28.180	7,490,070
2025-02-11	28.080	28.260	27.360	28.130	28.130	10,127,684
2025-02-10	28.500	28.640	27.890	28.080	28.080	9,124,072
2025-02-07	28.580	29.180	28.240	28.670	28.670	7,390,915
2025-02-06	28.820	28.960	27.920	28.840	28.840	9,672,361
2025-02-05	30.430	30.700	28.930	29.000	29.000	8,319,797
2025-01-27	30.300	31.150	30.060	30.430	30.430	7,558,850
2025-01-24	28.610	30.590	28.450	30.240	30.240	11,536,633

← NewerPage 7 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.