Jiangxi Sanxin Medtec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.290 | 6.300 | 6.110 | 6.130 | 5.638 | 3,115,415 |
| 2024-07-23 | 6.440 | 6.440 | 6.270 | 6.270 | 5.767 | 3,471,400 |
| 2024-07-22 | 6.350 | 6.400 | 6.260 | 6.400 | 5.886 | 2,544,991 |
| 2024-07-19 | 6.310 | 6.420 | 6.210 | 6.340 | 5.831 | 3,347,583 |
| 2024-07-18 | 6.330 | 6.370 | 6.240 | 6.340 | 5.831 | 3,232,606 |
| 2024-07-17 | 6.390 | 6.440 | 6.240 | 6.370 | 5.859 | 2,753,716 |
| 2024-07-16 | 6.460 | 6.480 | 6.320 | 6.380 | 5.868 | 2,497,235 |
| 2024-07-15 | 6.690 | 6.700 | 6.420 | 6.480 | 5.960 | 2,622,870 |
| 2024-07-12 | 6.600 | 6.680 | 6.550 | 6.600 | 6.070 | 2,139,577 |
| 2024-07-11 | 6.410 | 6.610 | 6.410 | 6.590 | 6.061 | 3,027,965 |
| 2024-07-10 | 6.370 | 6.420 | 6.310 | 6.360 | 5.849 | 2,045,496 |
| 2024-07-09 | 6.360 | 6.410 | 6.160 | 6.390 | 5.877 | 2,716,485 |
| 2024-07-08 | 6.540 | 6.550 | 6.330 | 6.350 | 5.840 | 2,962,615 |
| 2024-07-05 | 6.300 | 6.560 | 6.210 | 6.540 | 6.015 | 3,147,070 |
| 2024-07-04 | 6.530 | 6.550 | 6.240 | 6.270 | 5.767 | 2,702,210 |
| 2024-07-03 | 6.600 | 6.640 | 6.500 | 6.510 | 5.987 | 2,249,850 |
| 2024-07-02 | 6.600 | 6.680 | 6.540 | 6.610 | 6.079 | 2,631,945 |
| 2024-07-01 | 6.380 | 6.550 | 6.310 | 6.540 | 6.015 | 3,978,546 |
| 2024-06-28 | 6.470 | 6.570 | 6.360 | 6.390 | 5.877 | 2,876,505 |
| 2024-06-27 | 6.660 | 6.700 | 6.470 | 6.480 | 5.960 | 2,821,306 |
| 2024-06-26 | 6.440 | 6.680 | 6.440 | 6.670 | 6.134 | 2,592,720 |
| 2024-06-25 | 6.440 | 6.560 | 6.390 | 6.470 | 5.951 | 3,112,810 |
| 2024-06-24 | 6.660 | 6.660 | 6.380 | 6.420 | 5.905 | 3,619,865 |
| 2024-06-21 | 6.580 | 6.750 | 6.510 | 6.660 | 6.125 | 3,118,380 |
| 2024-06-20 | 6.710 | 6.790 | 6.550 | 6.580 | 6.052 | 3,366,855 |
| 2024-06-19 | 6.820 | 6.820 | 6.710 | 6.730 | 6.190 | 3,338,695 |
| 2024-06-18 | 6.810 | 6.860 | 6.750 | 6.790 | 6.245 | 2,666,785 |
| 2024-06-17 | 6.840 | 6.880 | 6.720 | 6.800 | 6.254 | 3,248,995 |
| 2024-06-14 | 6.790 | 6.970 | 6.790 | 6.900 | 6.346 | 3,427,777 |
| 2024-06-13 | 7.050 | 7.050 | 6.820 | 6.850 | 6.300 | 3,152,850 |
| 2024-06-12 | 6.910 | 6.980 | 6.800 | 6.900 | 6.346 | 2,938,550 |
| 2024-06-11 | 6.780 | 6.910 | 6.680 | 6.880 | 6.328 | 3,898,862 |
| 2024-06-07 | 6.660 | 6.930 | 6.660 | 6.880 | 6.328 | 6,816,652 |
| 2024-06-06 | 7.000 | 7.000 | 6.530 | 6.600 | 6.070 | 8,531,125 |
| 2024-06-05 | 7.070 | 7.140 | 6.940 | 6.990 | 6.429 | 3,897,799 |
| 2024-06-04 | 7.100 | 7.240 | 7.070 | 7.090 | 6.521 | 4,614,780 |
| 2024-06-03 | 7.450 | 7.470 | 7.070 | 7.140 | 6.567 | 5,414,382 |
| 2024-05-31 | 7.260 | 7.460 | 7.260 | 7.380 | 6.787 | 3,741,915 |
| 2024-05-30 | 7.290 | 7.360 | 7.190 | 7.250 | 6.668 | 2,946,093 |
| 2024-05-29 | 7.360 | 7.400 | 7.290 | 7.310 | 6.723 | 3,031,490 |
| 2024-05-28 | 7.470 | 7.500 | 7.340 | 7.350 | 6.760 | 2,912,620 |
| 2024-05-27 | 7.450 | 7.520 | 7.340 | 7.470 | 6.870 | 2,550,268 |
| 2024-05-24 | 7.440 | 7.520 | 7.350 | 7.420 | 6.824 | 3,176,215 |
| 2024-05-23 | 7.600 | 7.600 | 7.370 | 7.430 | 6.833 | 3,718,853 |
| 2024-05-22 | 7.660 | 7.710 | 7.500 | 7.570 | 6.962 | 3,488,160 |
| 2024-05-21 | 7.670 | 7.740 | 7.570 | 7.610 | 6.999 | 3,657,644 |
| 2024-05-20 | 7.820 | 7.850 | 7.670 | 7.740 | 7.119 | 4,037,984 |
| 2024-05-17 | 7.760 | 7.850 | 7.610 | 7.780 | 7.155 | 3,616,986 |
| 2024-05-16 | 7.700 | 7.840 | 7.700 | 7.750 | 7.128 | 3,627,645 |
| 2024-05-15 | 7.920 | 8.010 | 7.710 | 7.740 | 7.119 | 4,251,010 |
| 2024-05-14 | 7.860 | 8.010 | 7.850 | 7.930 | 7.293 | 4,076,445 |
| 2024-05-13 | 7.920 | 7.960 | 7.840 | 7.860 | 7.229 | 4,030,027 |
| 2024-05-10 | 8.120 | 8.120 | 7.940 | 7.960 | 7.321 | 5,226,200 |
| 2024-05-09 | 8.100 | 8.180 | 7.990 | 8.110 | 7.459 | 5,607,808 |
| 2024-05-08 | 8.040 | 8.070 | 7.930 | 7.980 | 7.339 | 5,262,370 |
| 2024-05-07 | 7.840 | 8.210 | 7.840 | 8.050 | 7.404 | 9,731,187 |
| 2024-05-06 | 7.960 | 7.990 | 7.780 | 7.810 | 7.183 | 6,011,457 |
| 2024-04-30 | 7.590 | 7.890 | 7.540 | 7.830 | 7.201 | 7,395,367 |
| 2024-04-29 | 7.500 | 7.620 | 7.390 | 7.590 | 6.981 | 5,398,754 |
| 2024-04-26 | 7.300 | 7.470 | 7.260 | 7.440 | 6.843 | 4,753,446 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-23 | 0.1002 CNY |
| 2026-05-28 | 0.2000 CNY |
| 2025-09-10 | 0.1000 CNY |
| 2025-05-12 | 0.2000 CNY |
| 2024-09-09 | 0.1000 CNY |
| 2024-04-25 | 0.1500 CNY |
| 2023-04-24 | 0.1980 CNY |
| 2022-04-29 | 0.1500 CNY |
| 2021-04-29 | 0.2000 CNY |
| 2020-05-13 | 0.1000 CNY |
| 2019-05-06 | 0.1600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.