Jiangxi Sanxin Medtec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.370	7.680	7.300	7.650	6.893	14,035,429
2023-10-26	7.470	7.550	7.330	7.420	6.686	11,983,040
2023-10-25	7.500	7.740	7.330	7.520	6.776	18,001,604
2023-10-24	7.400	7.550	6.920	7.540	6.794	25,002,041
2023-10-23	7.330	8.060	7.190	7.460	6.722	29,260,696
2023-10-20	7.070	7.110	6.980	6.980	6.289	2,386,050
2023-10-19	7.150	7.190	7.030	7.060	6.361	2,472,917
2023-10-18	7.270	7.360	7.120	7.120	6.415	2,748,940
2023-10-17	7.330	7.370	7.240	7.300	6.578	2,521,130
2023-10-16	7.450	7.570	7.280	7.310	6.587	3,796,970
2023-10-13	7.340	7.410	7.300	7.360	6.632	3,172,689
2023-10-12	7.300	7.410	7.280	7.340	6.614	3,166,208
2023-10-11	7.180	7.360	7.140	7.290	6.569	4,116,010
2023-10-10	7.270	7.330	7.150	7.170	6.460	3,435,379
2023-10-09	7.220	7.310	7.180	7.250	6.533	4,492,120
2023-09-28	7.400	7.530	7.200	7.270	6.551	6,028,157
2023-09-27	7.220	7.450	7.180	7.340	6.614	6,812,400
2023-09-26	7.250	7.310	7.190	7.210	6.496	2,338,855
2023-09-25	7.280	7.310	7.210	7.290	6.569	2,433,740
2023-09-22	7.200	7.280	7.090	7.260	6.542	3,303,590
2023-09-21	7.160	7.240	7.130	7.160	6.451	2,816,965
2023-09-20	7.240	7.300	7.200	7.240	6.524	2,297,300
2023-09-19	7.290	7.310	7.220	7.240	6.524	2,772,996
2023-09-18	7.240	7.280	7.170	7.260	6.542	3,766,672
2023-09-15	7.130	7.240	7.100	7.210	6.496	4,373,322
2023-09-14	7.100	7.150	7.060	7.110	6.406	3,003,480
2023-09-13	7.160	7.190	7.030	7.120	6.415	3,044,094
2023-09-12	7.150	7.200	7.060	7.160	6.451	3,210,300
2023-09-11	7.000	7.130	6.960	7.130	6.424	3,643,190
2023-09-08	6.960	7.030	6.910	7.010	6.316	1,705,510
2023-09-07	7.050	7.050	6.940	6.940	6.253	2,476,200
2023-09-06	7.010	7.070	6.980	7.040	6.343	2,794,920
2023-09-05	6.980	7.060	6.930	7.030	6.334	3,368,345
2023-09-04	7.000	7.010	6.910	6.980	6.289	2,618,392
2023-09-01	6.980	7.010	6.900	6.920	6.235	2,348,740
2023-08-31	6.960	6.990	6.800	6.970	6.280	4,244,137
2023-08-30	6.820	7.020	6.790	6.930	6.244	4,473,407
2023-08-29	6.530	6.800	6.500	6.790	6.118	3,289,221
2023-08-28	6.800	6.880	6.500	6.530	5.884	6,297,177
2023-08-25	6.800	6.800	6.470	6.480	5.839	5,428,764
2023-08-24	6.770	6.830	6.620	6.740	6.073	2,442,062
2023-08-23	6.810	6.870	6.730	6.750	6.082	2,377,177
2023-08-22	6.930	6.980	6.670	6.810	6.136	3,894,375
2023-08-21	6.990	7.030	6.880	6.880	6.199	2,182,105
2023-08-18	7.170	7.180	6.980	7.000	6.307	3,396,575
2023-08-17	7.160	7.260	7.100	7.170	6.460	2,842,630
2023-08-16	7.210	7.320	7.150	7.200	6.487	2,972,970
2023-08-15	7.180	7.280	7.090	7.240	6.524	3,466,955
2023-08-14	7.170	7.290	7.080	7.180	6.469	3,234,683
2023-08-11	7.230	7.320	7.160	7.180	6.469	4,872,132
2023-08-10	7.150	7.260	7.120	7.220	6.506	3,880,920
2023-08-09	7.130	7.220	7.000	7.180	6.469	6,095,313
2023-08-08	6.940	7.310	6.910	7.110	6.406	6,707,475
2023-08-07	7.060	7.100	6.910	6.950	6.262	3,277,370
2023-08-04	7.090	7.150	7.030	7.040	6.343	1,964,732
2023-08-03	6.970	7.120	6.970	7.080	6.379	1,899,914
2023-08-02	7.100	7.100	7.010	7.040	6.343	1,600,210
2023-08-01	7.080	7.210	7.050	7.120	6.415	2,481,627
2023-07-31	7.120	7.140	7.050	7.090	6.388	2,319,225
2023-07-28	6.990	7.090	6.940	7.070	6.370	2,311,115

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.