Ningbo Sanxing Medical Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	29.130	29.240	28.520	28.650	28.650	6,437,086
2025-01-22	29.250	29.550	28.650	28.990	28.990	6,345,828
2025-01-21	29.040	29.410	28.350	29.260	29.260	6,378,463
2025-01-20	29.210	30.380	28.920	29.040	29.040	9,319,978
2025-01-17	27.830	29.190	27.730	28.980	28.980	11,724,422
2025-01-16	28.930	29.300	27.700	27.910	27.910	13,280,042
2025-01-15	28.900	29.370	28.800	28.930	28.930	5,678,291
2025-01-14	28.950	29.230	28.270	29.050	29.050	10,707,281
2025-01-13	30.110	30.110	28.120	28.520	28.520	14,660,575
2025-01-10	30.310	30.350	29.800	29.860	29.860	3,861,974
2025-01-09	30.750	31.060	30.110	30.110	30.110	6,973,229
2025-01-08	29.740	31.250	29.600	30.810	30.810	8,974,069
2025-01-07	28.480	30.100	28.130	29.980	29.980	9,741,028
2025-01-06	29.260	29.360	28.000	28.480	28.480	11,955,245
2025-01-03	29.700	29.920	29.120	29.250	29.250	4,238,513
2025-01-02	30.760	30.880	29.470	29.700	29.700	7,435,539
2024-12-31	31.240	31.490	30.700	30.760	30.760	5,895,410
2024-12-30	31.400	32.100	31.130	31.200	31.200	6,927,459
2024-12-27	31.520	31.680	31.300	31.450	31.450	4,332,235
2024-12-26	31.860	32.120	31.500	31.530	31.530	4,207,714
2024-12-25	32.380	32.390	31.530	31.850	31.850	5,068,530
2024-12-24	31.930	32.660	31.760	32.360	32.360	6,557,403
2024-12-23	31.870	32.400	31.720	31.900	31.900	7,971,237
2024-12-20	33.520	33.700	31.900	31.910	31.910	9,465,626
2024-12-19	33.100	33.750	32.700	33.520	33.520	4,548,944
2024-12-18	33.340	33.550	32.810	33.170	33.170	5,078,947
2024-12-17	32.600	33.520	32.370	33.170	33.170	5,630,258
2024-12-16	33.200	33.860	32.350	32.580	32.580	7,403,073
2024-12-13	32.330	33.790	32.200	32.900	32.900	14,132,341
2024-12-12	32.320	32.860	32.160	32.370	32.370	4,838,541
2024-12-11	32.880	33.100	32.250	32.300	32.300	6,158,878
2024-12-10	33.620	34.100	32.590	33.010	33.010	7,988,302
2024-12-09	32.660	33.880	32.020	33.600	33.600	10,591,237
2024-12-06	31.550	33.200	31.300	32.740	32.740	11,367,600
2024-12-05	32.290	32.380	31.320	31.460	31.460	6,455,212
2024-12-04	31.710	32.750	31.640	32.410	32.410	8,796,448
2024-12-03	31.830	32.250	31.660	31.770	31.770	6,845,316
2024-12-02	31.360	31.990	30.980	31.710	31.710	9,729,202
2024-11-29	30.930	31.260	30.610	30.950	30.950	7,959,342
2024-11-28	31.290	31.460	30.550	30.770	30.770	7,706,607
2024-11-27	31.360	31.700	30.270	31.190	31.190	9,510,738
2024-11-26	31.440	31.940	31.010	31.240	31.240	4,464,100
2024-11-25	32.380	32.700	31.230	31.290	31.290	7,041,962
2024-11-22	33.130	33.320	32.180	32.190	32.190	5,973,240
2024-11-21	32.880	33.750	32.600	33.170	33.170	9,229,777
2024-11-20	32.680	33.000	32.050	32.640	32.640	6,563,617
2024-11-19	31.840	33.150	31.810	32.610	32.610	12,411,311
2024-11-18	31.330	32.480	30.950	31.840	31.840	12,690,445
2024-11-15	32.060	32.330	30.800	31.360	31.360	9,628,191
2024-11-14	32.020	33.060	31.720	32.150	32.150	13,565,550
2024-11-13	30.830	32.160	30.700	32.070	32.070	15,178,015
2024-11-12	30.490	31.450	30.300	30.710	30.710	11,177,475
2024-11-11	31.090	31.110	30.220	30.370	30.370	10,052,564
2024-11-08	31.800	32.330	30.770	31.090	31.090	10,486,028
2024-11-07	30.880	31.940	30.710	31.550	31.550	9,852,373
2024-11-06	31.150	31.950	30.720	30.910	30.910	9,300,099
2024-11-05	31.090	31.300	30.160	31.140	31.140	11,522,022
2024-11-04	31.030	31.500	30.550	30.960	30.960	9,301,256
2024-11-01	30.610	31.500	30.450	30.870	30.870	8,601,121
2024-10-31	31.780	31.830	30.500	30.840	30.840	12,022,808

← NewerPage 8 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.