Ningbo Sanxing Medical Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	31.600	32.900	31.520	31.780	31.780	9,605,970
2024-10-29	31.810	32.280	31.510	31.760	31.760	8,043,708
2024-10-28	32.210	32.680	31.440	31.800	31.800	12,014,620
2024-10-25	33.080	33.300	31.350	32.390	32.390	23,560,625
2024-10-24	33.360	33.780	32.970	33.080	33.080	7,585,607
2024-10-23	34.500	34.500	32.800	33.390	33.390	15,719,987
2024-10-22	33.400	34.550	33.050	34.480	34.480	6,657,931
2024-10-21	34.250	34.700	33.380	33.500	33.500	9,045,352
2024-10-18	32.180	35.070	31.930	34.300	34.300	14,750,147
2024-10-17	33.200	33.330	32.380	32.440	32.440	7,474,892
2024-10-16	33.200	33.840	32.560	32.560	32.560	9,200,975
2024-10-15	35.060	35.230	33.200	33.280	33.280	13,314,521
2024-10-14	34.810	35.980	33.590	35.240	35.240	16,119,586
2024-10-11	35.400	36.100	34.520	34.940	34.940	11,295,382
2024-10-10	34.100	36.330	34.000	35.440	35.440	19,736,646
2024-10-09	35.200	36.710	33.880	34.280	34.280	21,994,765
2024-10-08	38.290	38.360	33.910	35.450	35.450	24,209,902
2024-09-30	32.700	34.910	32.330	34.890	34.890	25,130,236
2024-09-27	32.110	33.180	30.760	32.080	32.080	15,865,752
2024-09-26	33.220	33.220	31.200	32.480	32.480	18,717,756
2024-09-25	32.620	33.700	32.150	33.080	33.080	8,489,908
2024-09-24	32.500	32.830	31.590	32.600	32.600	11,675,560
2024-09-23	32.510	33.160	32.100	32.410	32.410	6,753,967
2024-09-20	32.840	32.870	32.260	32.520	32.520	4,388,117
2024-09-19	33.820	34.000	32.660	32.880	32.880	6,403,790
2024-09-18	32.700	33.950	32.210	33.790	33.790	6,192,549
2024-09-13	33.110	33.270	32.320	32.580	32.580	5,005,878
2024-09-12	33.000	33.600	32.830	33.270	33.270	5,721,827
2024-09-11	31.830	33.230	31.680	33.120	33.120	7,928,200
2024-09-10	32.300	32.500	31.700	31.850	31.850	6,222,372
2024-09-09	32.490	32.650	31.990	32.300	32.300	5,758,600
2024-09-06	32.920	33.070	32.150	32.300	32.300	6,108,215
2024-09-05	33.580	33.650	32.470	32.920	32.920	10,649,802
2024-09-04	33.630	33.860	33.020	33.580	33.580	5,118,200
2024-09-03	33.030	34.160	32.800	33.500	33.500	9,982,437
2024-09-02	32.590	33.540	32.530	33.050	33.050	8,424,413
2024-08-30	31.860	33.680	31.450	32.880	32.880	16,447,554
2024-08-29	30.780	32.340	30.420	31.850	31.850	11,910,627
2024-08-28	30.210	31.150	30.140	30.720	30.720	6,991,787
2024-08-27	30.400	30.550	30.040	30.360	30.360	6,320,594
2024-08-26	31.110	31.110	29.810	30.550	30.550	9,656,325
2024-08-23	30.500	31.850	30.450	31.130	31.130	14,552,379
2024-08-22	29.050	29.860	28.620	29.550	29.550	10,691,100
2024-08-21	28.500	29.260	28.200	28.670	28.670	4,853,910
2024-08-20	28.790	29.060	27.990	28.640	28.640	3,851,379
2024-08-19	28.750	29.350	28.400	28.730	28.730	5,173,939
2024-08-16	28.660	28.940	28.160	28.770	28.770	6,821,315
2024-08-15	29.650	29.650	28.530	28.780	28.780	6,644,947
2024-08-14	29.890	29.980	29.020	29.430	29.430	6,821,658
2024-08-13	29.150	29.820	29.020	29.740	29.740	9,753,974
2024-08-12	29.040	29.430	28.850	29.170	29.170	6,815,497
2024-08-09	28.700	30.180	28.430	28.940	28.940	9,357,242
2024-08-08	29.380	29.730	28.230	28.860	28.860	9,035,763
2024-08-07	28.100	29.990	27.800	29.500	29.500	12,357,583
2024-08-06	27.930	28.170	27.400	28.020	28.020	5,049,122
2024-08-05	28.280	28.980	27.600	27.690	27.690	6,409,600
2024-08-02	28.930	29.500	28.310	28.520	28.520	4,490,425
2024-08-01	29.340	30.120	28.970	28.990	28.990	7,588,210
2024-07-31	28.150	29.760	27.920	29.450	29.450	9,601,450
2024-07-30	28.500	28.530	27.500	28.220	28.220	5,041,660

← NewerPage 9 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.