Jiangxi Sanxin Medtec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.980	7.080	6.980	7.010	6.316	2,879,740
2023-07-26	6.980	7.040	6.950	6.980	6.289	1,470,386
2023-07-25	7.010	7.040	6.940	6.990	6.298	2,168,490
2023-07-24	6.880	7.020	6.840	6.990	6.298	2,453,892
2023-07-21	6.870	6.890	6.790	6.880	6.199	1,855,961
2023-07-20	6.820	6.890	6.800	6.810	6.136	1,746,503
2023-07-19	6.820	6.860	6.780	6.850	6.172	1,434,867
2023-07-18	6.840	6.860	6.800	6.830	6.154	1,063,101
2023-07-17	6.830	6.850	6.760	6.820	6.145	1,365,295
2023-07-14	6.900	6.920	6.830	6.850	6.172	1,535,121
2023-07-13	6.860	6.910	6.850	6.880	6.199	1,467,494
2023-07-12	6.950	6.990	6.840	6.850	6.172	2,196,120
2023-07-11	6.860	6.960	6.830	6.950	6.262	2,935,130
2023-07-10	6.870	6.920	6.810	6.850	6.172	1,650,360
2023-07-07	6.830	6.890	6.790	6.800	6.127	1,930,875
2023-07-06	6.800	6.940	6.800	6.840	6.163	1,914,000
2023-07-05	6.900	6.940	6.860	6.890	6.208	1,768,180
2023-07-04	6.850	6.880	6.810	6.880	6.199	1,469,325
2023-07-03	6.850	6.880	6.790	6.850	6.172	2,197,041
2023-06-30	6.820	6.870	6.810	6.830	6.154	1,977,976
2023-06-29	6.700	6.810	6.650	6.810	6.136	2,661,098
2023-06-28	6.720	6.820	6.590	6.690	6.028	2,473,972
2023-06-27	6.580	6.730	6.580	6.720	6.055	2,057,405
2023-06-26	6.680	6.690	6.530	6.580	5.929	2,694,693
2023-06-21	6.790	6.820	6.720	6.720	6.055	1,970,243
2023-06-20	6.780	6.830	6.750	6.790	6.118	1,974,617
2023-06-19	6.890	6.890	6.750	6.780	6.109	2,151,846
2023-06-16	6.870	6.930	6.850	6.890	6.208	1,566,485
2023-06-15	6.810	6.880	6.730	6.880	6.199	2,129,930
2023-06-14	6.830	6.880	6.800	6.830	6.154	1,916,140
2023-06-13	6.940	6.940	6.850	6.870	6.190	2,213,705
2023-06-12	6.910	6.970	6.800	6.940	6.253	2,856,119
2023-06-09	7.010	7.050	6.920	6.950	6.262	2,381,395
2023-06-08	7.030	7.060	6.980	7.000	6.307	1,862,556
2023-06-07	7.020	7.060	6.980	7.020	6.325	1,697,065
2023-06-06	7.200	7.230	7.000	7.010	6.316	4,641,094
2023-06-05	7.370	7.380	7.220	7.240	6.524	4,619,900
2023-06-02	7.390	7.550	7.290	7.370	6.641	5,494,630
2023-06-01	7.480	7.500	7.270	7.360	6.632	4,958,935
2023-05-31	7.350	7.680	7.340	7.500	6.758	9,426,015
2023-05-30	7.260	7.410	7.260	7.350	6.623	2,108,470
2023-05-29	7.300	7.420	7.280	7.300	6.578	1,894,255
2023-05-26	7.260	7.340	7.190	7.340	6.614	1,665,459
2023-05-25	7.380	7.380	7.180	7.250	6.533	3,121,104
2023-05-24	7.300	7.390	7.280	7.310	6.587	1,630,819
2023-05-23	7.410	7.460	7.340	7.350	6.623	2,598,230
2023-05-22	7.420	7.490	7.370	7.410	6.677	2,563,473
2023-05-19	7.500	7.530	7.430	7.450	6.713	3,607,612
2023-05-18	7.420	7.560	7.360	7.530	6.785	3,947,507
2023-05-17	7.420	7.420	7.320	7.420	6.686	1,799,676
2023-05-16	7.250	7.480	7.160	7.440	6.704	4,267,073
2023-05-15	7.240	7.320	7.120	7.250	6.533	3,175,085
2023-05-12	7.280	7.310	7.200	7.270	6.551	1,820,345
2023-05-11	7.220	7.390	7.220	7.250	6.533	2,339,557
2023-05-10	7.320	7.360	7.210	7.240	6.524	2,779,645
2023-05-09	7.480	7.480	7.310	7.320	6.596	4,118,162
2023-05-08	7.540	7.620	7.430	7.450	6.713	4,096,565
2023-05-05	7.540	7.580	7.440	7.480	6.740	2,923,488
2023-05-04	7.440	7.610	7.350	7.590	6.839	4,764,415
2023-04-28	7.520	7.630	7.430	7.450	6.713	4,528,412

← NewerPage 14 of 21 · 1,212 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.