Ningbo Sanxing Medical Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	12.380	12.540	12.300	12.310	12.310	9,527,406
2026-10-21	12.590	12.620	12.350	12.370	12.370	9,044,426
2026-10-20	12.550	12.660	12.430	12.550	12.550	10,018,568
2026-10-19	12.150	12.630	12.130	12.610	12.610	12,477,111
2026-10-16	12.300	12.460	12.080	12.250	12.250	16,539,326
2026-10-15	12.260	12.430	12.090	12.200	12.200	15,677,800
2026-10-14	13.070	13.110	12.490	12.510	12.510	19,503,479
2026-10-13	13.080	13.170	12.870	13.080	13.080	18,357,431
2026-10-12	13.290	13.490	13.200	13.250	13.250	18,522,767
2026-10-09	13.700	13.840	13.260	13.360	13.360	24,417,086
2026-10-08	13.700	14.040	13.600	13.750	13.750	22,167,114
2026-09-30	13.860	13.930	13.620	13.670	13.670	24,290,873
2026-09-29	14.110	14.340	13.610	13.860	13.860	43,998,936
2026-09-28	16.000	16.000	14.630	14.630	14.630	57,589,426
2026-09-24	16.250	16.250	16.250	16.250	16.250	12,808,376
2026-09-23	14.600	14.920	14.470	14.770	14.770	20,764,026
2026-09-22	14.580	14.850	14.470	14.600	14.600	21,847,062
2026-09-21	14.260	14.750	14.140	14.580	14.580	24,428,050
2026-09-18	14.290	14.470	14.120	14.270	14.270	19,359,258
2026-09-17	14.110	14.460	14.100	14.210	14.210	18,442,903
2026-09-16	14.230	14.550	13.990	14.300	14.300	27,255,990
2026-09-15	14.380	14.490	13.780	14.340	14.340	40,293,623
2026-09-14	12.880	14.170	12.830	14.170	14.170	35,091,467
2026-09-11	13.310	13.310	12.850	12.880	12.880	17,448,318
2026-09-10	13.430	13.510	13.210	13.370	13.370	10,885,863
2026-09-09	13.500	13.610	13.420	13.470	13.470	10,466,300
2026-09-08	13.470	13.610	13.330	13.540	13.540	11,344,650
2026-09-07	13.400	13.500	13.260	13.470	13.470	21,224,848
2026-09-04	13.540	13.700	13.360	13.390	13.390	20,217,106
2026-09-03	14.040	14.120	13.340	13.460	13.460	26,752,286
2026-09-02	14.210	14.220	13.930	14.020	14.020	10,378,870
2026-09-01	14.200	14.310	13.960	14.290	14.290	12,732,642
2026-08-31	14.650	14.720	14.110	14.190	14.190	27,173,666
2026-08-28	14.550	14.870	14.550	14.800	14.800	8,627,027
2026-08-27	14.830	14.840	14.410	14.680	14.680	12,537,540
2026-08-26	14.500	14.900	14.450	14.890	14.890	9,498,500
2026-08-25	14.350	14.680	14.300	14.560	14.560	11,512,973
2026-08-24	14.800	14.880	14.340	14.390	14.390	13,333,981
2026-08-21	15.030	15.060	14.760	14.840	14.840	7,893,279
2026-08-20	15.110	15.560	15.010	15.090	15.090	13,832,600
2026-08-19	15.180	15.560	15.060	15.120	15.120	14,457,706
2026-08-18	15.320	15.680	15.150	15.220	15.220	10,637,700
2026-08-17	15.210	15.530	15.120	15.510	15.510	11,156,582
2026-08-14	15.650	15.700	15.210	15.280	15.280	13,773,575
2026-08-13	15.840	15.960	15.670	15.680	15.680	13,175,947
2026-08-12	15.750	16.160	15.680	15.850	15.850	14,501,521
2026-08-11	16.000	16.000	15.710	15.750	15.750	11,223,600
2026-08-10	15.880	16.160	15.810	16.010	16.010	13,287,894
2026-08-07	16.110	16.350	15.770	15.880	15.880	21,503,000
2026-08-06	16.160	16.220	15.830	16.120	16.120	19,193,627
2026-08-05	16.150	16.300	15.920	16.190	16.190	22,573,794
2026-08-04	16.720	16.800	16.130	16.170	16.170	32,535,209
2026-08-03	16.780	16.820	16.220	16.670	16.670	21,484,066
2026-07-31	16.500	16.770	16.200	16.570	16.570	33,951,895
2026-07-30	15.950	17.150	15.940	17.000	17.000	39,469,367
2026-07-29	15.290	16.200	15.130	16.120	16.120	32,839,281
2026-07-28	15.050	15.190	14.810	15.170	15.170	12,587,063
2026-07-27	14.940	15.440	14.900	15.130	15.130	16,253,596
2026-07-24	15.440	15.680	14.960	15.000	15.000	23,299,295
2026-07-23	14.870	15.490	14.650	15.440	15.440	28,717,855

Page 1 of 3 · 121 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.