Jiangxi Sanxin Medtec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 7.120 | 7.170 | 6.600 | 6.660 | 6.001 | 6,161,430 |
| 2024-01-19 | 7.310 | 7.310 | 7.120 | 7.140 | 6.433 | 3,338,105 |
| 2024-01-18 | 7.350 | 7.450 | 7.010 | 7.210 | 6.496 | 4,737,312 |
| 2024-01-17 | 7.420 | 7.590 | 7.350 | 7.360 | 6.632 | 4,028,606 |
| 2024-01-16 | 7.560 | 7.690 | 7.370 | 7.490 | 6.749 | 3,799,030 |
| 2024-01-15 | 7.600 | 7.650 | 7.450 | 7.570 | 6.821 | 3,937,055 |
| 2024-01-12 | 7.600 | 7.730 | 7.540 | 7.620 | 6.866 | 3,728,505 |
| 2024-01-11 | 7.530 | 7.630 | 7.480 | 7.610 | 6.857 | 2,996,275 |
| 2024-01-10 | 7.560 | 7.620 | 7.470 | 7.530 | 6.785 | 3,183,765 |
| 2024-01-09 | 7.630 | 7.690 | 7.540 | 7.590 | 6.839 | 4,663,470 |
| 2024-01-08 | 7.750 | 7.830 | 7.610 | 7.660 | 6.902 | 3,769,870 |
| 2024-01-05 | 7.890 | 7.910 | 7.720 | 7.760 | 6.992 | 3,485,740 |
| 2024-01-04 | 7.880 | 7.930 | 7.760 | 7.910 | 7.127 | 3,694,340 |
| 2024-01-03 | 7.850 | 7.900 | 7.760 | 7.870 | 7.091 | 4,797,684 |
| 2024-01-02 | 7.680 | 7.910 | 7.650 | 7.810 | 7.037 | 7,564,624 |
| 2023-12-29 | 7.540 | 7.680 | 7.530 | 7.630 | 6.875 | 4,118,830 |
| 2023-12-28 | 7.600 | 7.620 | 7.320 | 7.550 | 6.803 | 5,176,861 |
| 2023-12-27 | 7.450 | 7.620 | 7.430 | 7.600 | 6.848 | 3,521,575 |
| 2023-12-26 | 7.590 | 7.600 | 7.420 | 7.450 | 6.713 | 3,560,795 |
| 2023-12-25 | 7.620 | 7.660 | 7.520 | 7.580 | 6.830 | 3,692,406 |
| 2023-12-22 | 7.680 | 7.700 | 7.540 | 7.580 | 6.830 | 4,020,170 |
| 2023-12-21 | 7.690 | 7.700 | 7.510 | 7.670 | 6.911 | 3,446,565 |
| 2023-12-20 | 7.780 | 7.850 | 7.650 | 7.680 | 6.920 | 2,774,110 |
| 2023-12-19 | 7.710 | 7.760 | 7.620 | 7.720 | 6.956 | 3,545,045 |
| 2023-12-18 | 7.780 | 7.850 | 7.700 | 7.720 | 6.956 | 3,551,015 |
| 2023-12-15 | 7.820 | 7.860 | 7.730 | 7.760 | 6.992 | 3,145,985 |
| 2023-12-14 | 7.890 | 7.890 | 7.780 | 7.810 | 7.037 | 3,164,510 |
| 2023-12-13 | 7.790 | 7.910 | 7.770 | 7.810 | 7.037 | 3,346,880 |
| 2023-12-12 | 7.780 | 7.830 | 7.710 | 7.790 | 7.019 | 2,646,045 |
| 2023-12-11 | 7.760 | 7.830 | 7.680 | 7.760 | 6.992 | 4,434,405 |
| 2023-12-08 | 7.860 | 7.920 | 7.770 | 7.770 | 7.001 | 3,594,575 |
| 2023-12-07 | 7.970 | 7.980 | 7.840 | 7.890 | 7.109 | 3,086,520 |
| 2023-12-06 | 7.830 | 8.000 | 7.810 | 7.930 | 7.145 | 4,057,140 |
| 2023-12-05 | 7.900 | 7.980 | 7.850 | 7.850 | 7.073 | 3,796,730 |
| 2023-12-04 | 8.020 | 8.030 | 7.900 | 7.920 | 7.136 | 3,987,029 |
| 2023-12-01 | 8.030 | 8.090 | 7.950 | 8.000 | 7.208 | 3,122,236 |
| 2023-11-30 | 8.020 | 8.050 | 7.920 | 8.020 | 7.226 | 3,568,841 |
| 2023-11-29 | 8.100 | 8.110 | 7.980 | 8.020 | 7.226 | 3,227,661 |
| 2023-11-28 | 7.990 | 8.110 | 7.890 | 8.100 | 7.298 | 5,174,006 |
| 2023-11-27 | 8.110 | 8.150 | 7.930 | 8.000 | 7.208 | 6,713,841 |
| 2023-11-24 | 8.110 | 8.180 | 8.040 | 8.110 | 7.307 | 4,608,692 |
| 2023-11-23 | 7.930 | 8.160 | 7.930 | 8.130 | 7.325 | 5,942,185 |
| 2023-11-22 | 7.950 | 8.020 | 7.830 | 7.950 | 7.163 | 3,821,465 |
| 2023-11-21 | 8.040 | 8.060 | 7.930 | 7.970 | 7.181 | 4,440,025 |
| 2023-11-20 | 7.880 | 8.040 | 7.840 | 8.030 | 7.235 | 5,659,297 |
| 2023-11-17 | 7.740 | 7.890 | 7.720 | 7.870 | 7.091 | 4,019,138 |
| 2023-11-16 | 7.790 | 7.810 | 7.720 | 7.730 | 6.965 | 2,762,049 |
| 2023-11-15 | 7.800 | 7.830 | 7.730 | 7.790 | 7.019 | 3,887,268 |
| 2023-11-14 | 7.760 | 7.810 | 7.720 | 7.750 | 6.983 | 3,766,065 |
| 2023-11-13 | 7.770 | 7.930 | 7.750 | 7.780 | 7.010 | 5,090,925 |
| 2023-11-10 | 7.690 | 7.860 | 7.660 | 7.790 | 7.019 | 4,473,015 |
| 2023-11-09 | 7.760 | 7.990 | 7.660 | 7.730 | 6.965 | 6,951,321 |
| 2023-11-08 | 7.670 | 7.790 | 7.640 | 7.750 | 6.983 | 4,736,672 |
| 2023-11-07 | 7.800 | 7.800 | 7.660 | 7.670 | 6.911 | 5,419,042 |
| 2023-11-06 | 7.630 | 7.780 | 7.620 | 7.720 | 6.956 | 7,262,081 |
| 2023-11-03 | 7.610 | 7.680 | 7.550 | 7.590 | 6.839 | 5,584,642 |
| 2023-11-02 | 7.800 | 7.800 | 7.610 | 7.640 | 6.884 | 7,585,143 |
| 2023-11-01 | 7.670 | 7.790 | 7.660 | 7.750 | 6.983 | 8,491,760 |
| 2023-10-31 | 7.640 | 7.750 | 7.610 | 7.700 | 6.938 | 8,061,785 |
| 2023-10-30 | 7.600 | 7.770 | 7.580 | 7.660 | 6.902 | 12,116,681 |
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.