Jiangxi Sanxin Medtec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	7.240	7.800	7.180	7.570	6.821	7,125,704
2023-04-26	7.400	7.540	7.380	7.390	6.659	3,877,980
2023-04-25	7.590	7.640	7.320	7.420	6.686	4,763,602
2023-04-24	7.630	7.730	7.530	7.620	6.866	4,322,066
2023-04-21	10.010	10.160	9.940	10.050	6.725	5,033,043
2023-04-20	10.190	10.200	10.000	10.050	6.725	3,724,913
2023-04-19	10.210	10.280	10.170	10.180	6.812	2,839,540
2023-04-18	10.480	10.490	10.190	10.220	6.839	5,149,751
2023-04-17	10.330	10.420	10.260	10.410	6.966	3,939,496
2023-04-14	10.250	10.410	10.170	10.330	6.912	5,037,552
2023-04-13	10.200	10.300	10.060	10.220	6.839	4,353,650
2023-04-12	10.400	10.450	10.160	10.200	6.825	6,969,296
2023-04-11	10.550	10.570	10.330	10.360	6.932	6,740,949
2023-04-10	10.630	10.680	10.430	10.530	7.046	6,917,631
2023-04-07	10.450	10.700	10.420	10.560	7.066	10,210,724
2023-04-06	10.090	10.490	10.030	10.480	7.013	11,710,897
2023-04-04	9.890	10.170	9.850	10.120	6.772	9,245,002
2023-04-03	9.890	9.900	9.750	9.890	6.618	5,312,894
2023-03-31	9.810	9.900	9.770	9.860	6.598	3,483,408
2023-03-30	9.850	9.850	9.680	9.810	6.564	4,696,480
2023-03-29	9.920	9.990	9.750	9.760	6.531	6,400,508
2023-03-28	9.830	10.040	9.830	9.910	6.631	9,419,572
2023-03-27	9.790	9.890	9.660	9.820	6.571	7,974,582
2023-03-24	9.870	10.040	9.730	9.800	6.558	13,187,116
2023-03-23	9.390	10.190	9.360	9.770	6.538	25,670,079
2023-03-22	9.240	9.380	9.170	9.230	6.176	3,983,166
2023-03-21	9.250	9.330	8.890	9.240	6.183	8,961,282
2023-03-20	9.530	9.540	9.360	9.410	6.297	3,771,385
2023-03-17	9.550	9.550	9.370	9.510	6.364	5,789,916
2023-03-16	9.430	9.620	9.350	9.420	6.303	6,302,208
2023-03-15	9.220	9.500	9.220	9.450	6.324	5,922,747
2023-03-14	9.360	9.450	9.180	9.220	6.170	3,054,678
2023-03-13	9.410	9.500	9.300	9.360	6.263	3,922,314
2023-03-10	9.450	9.520	9.390	9.490	6.350	3,752,972
2023-03-09	9.260	9.660	9.250	9.520	6.370	8,933,423
2023-03-08	9.200	9.300	9.180	9.230	6.176	3,331,620
2023-03-07	9.430	9.520	9.240	9.240	6.183	4,756,752
2023-03-06	9.380	9.440	9.320	9.410	6.297	3,419,922
2023-03-03	9.400	9.470	9.290	9.390	6.283	4,823,926
2023-03-02	9.430	9.480	9.350	9.430	6.310	4,875,648
2023-03-01	9.600	9.600	9.400	9.450	6.324	5,493,136
2023-02-28	9.380	9.620	9.380	9.520	6.370	10,530,406
2023-02-27	9.150	9.660	9.110	9.440	6.317	11,037,387
2023-02-24	9.280	9.280	9.100	9.140	6.116	2,579,623
2023-02-23	9.300	9.330	9.140	9.190	6.150	3,216,038
2023-02-22	9.220	9.300	9.210	9.240	6.183	2,092,952
2023-02-21	9.260	9.350	9.210	9.280	6.210	2,542,532
2023-02-20	9.330	9.330	9.110	9.260	6.196	3,863,473
2023-02-17	9.180	9.330	9.170	9.250	6.190	4,542,648
2023-02-16	9.390	9.410	9.050	9.180	6.143	4,024,680
2023-02-15	9.380	9.390	9.320	9.350	6.257	2,205,297
2023-02-14	9.380	9.380	9.290	9.360	6.263	2,177,159
2023-02-13	9.260	9.360	9.220	9.340	6.250	3,305,583
2023-02-10	9.280	9.300	9.170	9.230	6.176	2,465,232
2023-02-09	9.210	9.270	9.160	9.260	6.196	3,444,051
2023-02-08	9.270	9.280	9.210	9.240	6.183	2,326,803
2023-02-07	9.210	9.280	9.150	9.220	6.170	2,264,539
2023-02-06	9.220	9.280	9.130	9.170	6.136	2,949,975
2023-02-03	9.270	9.310	9.200	9.250	6.190	2,862,565
2023-02-02	9.200	9.320	9.200	9.310	6.230	3,013,599

← NewerPage 15 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.