Jiangxi Sanxin Medtec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.250 | 7.420 | 7.220 | 7.330 | 6.741 | 4,129,885 |
| 2024-04-24 | 7.280 | 7.400 | 7.240 | 7.390 | 6.659 | 3,613,546 |
| 2024-04-23 | 7.210 | 7.390 | 7.130 | 7.320 | 6.596 | 4,525,940 |
| 2024-04-22 | 7.260 | 7.330 | 7.090 | 7.190 | 6.478 | 5,544,573 |
| 2024-04-19 | 7.240 | 7.390 | 7.120 | 7.250 | 6.533 | 5,185,529 |
| 2024-04-18 | 7.400 | 7.420 | 7.200 | 7.230 | 6.515 | 7,156,872 |
| 2024-04-17 | 7.590 | 7.840 | 7.230 | 7.350 | 6.623 | 11,368,020 |
| 2024-04-16 | 7.590 | 7.680 | 7.250 | 7.300 | 6.578 | 9,617,337 |
| 2024-04-15 | 7.650 | 7.860 | 7.470 | 7.710 | 6.947 | 6,673,745 |
| 2024-04-12 | 7.820 | 7.820 | 7.660 | 7.750 | 6.983 | 3,986,758 |
| 2024-04-11 | 7.660 | 7.860 | 7.610 | 7.790 | 7.019 | 5,274,193 |
| 2024-04-10 | 7.800 | 7.840 | 7.580 | 7.680 | 6.920 | 5,334,995 |
| 2024-04-09 | 7.700 | 7.790 | 7.660 | 7.770 | 7.001 | 5,088,408 |
| 2024-04-08 | 7.980 | 7.980 | 7.680 | 7.770 | 7.001 | 6,264,576 |
| 2024-04-03 | 7.690 | 7.930 | 7.650 | 7.860 | 7.082 | 7,067,050 |
| 2024-04-02 | 7.620 | 7.810 | 7.590 | 7.710 | 6.947 | 7,709,192 |
| 2024-04-01 | 7.250 | 7.690 | 7.250 | 7.680 | 6.920 | 12,682,579 |
| 2024-03-29 | 7.070 | 7.290 | 7.070 | 7.290 | 6.569 | 3,933,645 |
| 2024-03-28 | 7.080 | 7.300 | 7.050 | 7.140 | 6.433 | 9,625,416 |
| 2024-03-27 | 7.460 | 7.590 | 7.240 | 7.250 | 6.533 | 11,037,981 |
| 2024-03-26 | 7.320 | 7.420 | 7.120 | 7.190 | 6.478 | 10,626,370 |
| 2024-03-25 | 7.300 | 7.680 | 7.120 | 7.280 | 6.560 | 21,418,651 |
| 2024-03-22 | 6.970 | 6.970 | 6.750 | 6.870 | 6.190 | 5,561,665 |
| 2024-03-21 | 6.960 | 7.020 | 6.860 | 6.900 | 6.217 | 4,207,070 |
| 2024-03-20 | 6.820 | 7.000 | 6.780 | 6.960 | 6.271 | 3,235,639 |
| 2024-03-19 | 6.850 | 6.940 | 6.820 | 6.860 | 6.181 | 4,007,980 |
| 2024-03-18 | 6.600 | 6.900 | 6.600 | 6.900 | 6.217 | 5,470,319 |
| 2024-03-15 | 6.500 | 6.650 | 6.480 | 6.600 | 5.947 | 4,033,514 |
| 2024-03-14 | 6.520 | 6.800 | 6.470 | 6.540 | 5.893 | 6,018,345 |
| 2024-03-13 | 6.490 | 6.590 | 6.450 | 6.490 | 5.848 | 3,170,149 |
| 2024-03-12 | 6.360 | 6.530 | 6.300 | 6.490 | 5.848 | 3,981,520 |
| 2024-03-11 | 6.140 | 6.340 | 6.140 | 6.300 | 5.677 | 3,990,319 |
| 2024-03-08 | 6.150 | 6.230 | 6.130 | 6.190 | 5.577 | 1,854,980 |
| 2024-03-07 | 6.280 | 6.300 | 6.150 | 6.160 | 5.550 | 3,204,572 |
| 2024-03-06 | 6.230 | 6.320 | 6.150 | 6.230 | 5.613 | 3,803,060 |
| 2024-03-05 | 6.330 | 6.330 | 6.150 | 6.170 | 5.559 | 4,096,435 |
| 2024-03-04 | 6.250 | 6.380 | 6.170 | 6.350 | 5.722 | 6,071,777 |
| 2024-03-01 | 6.180 | 6.280 | 6.100 | 6.200 | 5.586 | 4,431,452 |
| 2024-02-29 | 6.160 | 6.230 | 5.940 | 6.170 | 5.559 | 6,743,733 |
| 2024-02-28 | 6.430 | 6.770 | 5.900 | 5.900 | 5.316 | 11,171,526 |
| 2024-02-27 | 6.260 | 6.440 | 6.160 | 6.420 | 5.785 | 4,134,407 |
| 2024-02-26 | 6.270 | 6.380 | 6.130 | 6.260 | 5.641 | 7,025,591 |
| 2024-02-23 | 6.030 | 6.250 | 5.920 | 6.230 | 5.613 | 5,231,882 |
| 2024-02-22 | 5.950 | 6.010 | 5.850 | 5.980 | 5.388 | 4,406,165 |
| 2024-02-21 | 5.810 | 6.120 | 5.780 | 5.920 | 5.334 | 5,103,460 |
| 2024-02-20 | 5.810 | 5.920 | 5.680 | 5.860 | 5.280 | 5,118,833 |
| 2024-02-19 | 5.670 | 5.880 | 5.600 | 5.810 | 5.235 | 11,440,385 |
| 2024-02-08 | 5.030 | 5.680 | 4.900 | 5.600 | 5.046 | 14,366,720 |
| 2024-02-07 | 5.390 | 5.500 | 5.020 | 5.080 | 4.577 | 15,310,966 |
| 2024-02-06 | 5.290 | 5.680 | 4.880 | 5.440 | 4.902 | 16,390,533 |
| 2024-02-05 | 5.550 | 5.620 | 4.990 | 5.310 | 4.785 | 16,743,013 |
| 2024-02-02 | 6.010 | 6.090 | 5.390 | 5.590 | 5.037 | 7,809,813 |
| 2024-02-01 | 6.200 | 6.200 | 5.890 | 5.990 | 5.397 | 7,004,672 |
| 2024-01-31 | 6.460 | 6.500 | 6.060 | 6.060 | 5.460 | 6,956,545 |
| 2024-01-30 | 6.580 | 6.780 | 6.480 | 6.500 | 5.857 | 4,411,210 |
| 2024-01-29 | 6.900 | 7.200 | 6.660 | 6.700 | 6.037 | 4,788,890 |
| 2024-01-26 | 6.850 | 7.100 | 6.850 | 6.900 | 6.217 | 5,431,720 |
| 2024-01-25 | 6.600 | 6.870 | 6.530 | 6.850 | 6.172 | 5,293,505 |
| 2024-01-24 | 6.620 | 6.760 | 6.380 | 6.630 | 5.974 | 6,111,854 |
| 2024-01-23 | 6.630 | 6.680 | 6.380 | 6.570 | 5.920 | 8,210,360 |
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.