Jiangxi Sanxin Medtec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	9.170	9.230	9.150	9.220	6.170	3,023,316
2023-01-31	9.130	9.180	9.100	9.140	6.116	2,270,664
2023-01-30	9.190	9.230	9.130	9.130	6.109	3,291,974
2023-01-20	9.080	9.190	9.050	9.120	6.103	2,451,662
2023-01-19	8.980	9.090	8.940	9.070	6.069	2,526,084
2023-01-18	8.980	9.000	8.940	8.990	6.016	1,876,446
2023-01-17	9.070	9.070	8.930	8.960	5.996	2,034,780
2023-01-16	8.910	9.100	8.900	9.030	6.042	3,425,162
2023-01-13	8.810	8.910	8.770	8.900	5.955	2,393,315
2023-01-12	8.910	8.950	8.790	8.830	5.909	2,963,455
2023-01-11	8.860	9.060	8.820	8.920	5.969	3,990,704
2023-01-10	8.820	8.900	8.730	8.890	5.949	4,343,526
2023-01-09	8.790	8.820	8.760	8.810	5.895	2,405,051
2023-01-06	8.800	8.850	8.730	8.760	5.862	3,906,936
2023-01-05	8.780	8.800	8.710	8.800	5.889	3,488,494
2023-01-04	8.770	8.820	8.710	8.740	5.848	2,888,160
2023-01-03	8.620	8.800	8.620	8.760	5.862	3,892,132
2022-12-30	8.620	8.650	8.550	8.620	5.768	2,619,804
2022-12-29	8.610	8.720	8.600	8.610	5.761	2,390,071
2022-12-28	8.690	8.760	8.610	8.650	5.788	3,591,838
2022-12-27	8.870	8.870	8.580	8.710	5.828	4,821,966
2022-12-26	8.880	8.940	8.740	8.810	5.895	3,552,252
2022-12-23	8.750	8.920	8.690	8.860	5.929	2,809,971
2022-12-22	8.930	9.000	8.730	8.780	5.875	3,249,048
2022-12-21	9.010	9.060	8.870	8.920	5.969	2,531,799
2022-12-20	9.000	9.110	8.870	9.000	6.022	3,793,482
2022-12-19	9.530	9.550	9.010	9.040	6.049	6,171,013
2022-12-16	9.390	9.530	9.390	9.490	6.350	4,020,378
2022-12-15	9.450	9.560	9.380	9.430	6.310	3,295,762
2022-12-14	9.580	9.650	9.390	9.450	6.324	5,589,777
2022-12-13	9.690	9.740	9.460	9.670	6.471	7,704,172
2022-12-12	9.560	9.780	9.550	9.670	6.471	10,659,105
2022-12-09	9.330	9.570	9.270	9.500	6.357	9,681,210
2022-12-08	9.310	9.390	9.190	9.310	6.230	5,248,689
2022-12-07	9.150	9.320	9.050	9.300	6.223	5,938,097
2022-12-06	9.300	9.320	9.120	9.140	6.116	5,957,754
2022-12-05	9.390	9.430	9.260	9.310	6.230	5,373,218
2022-12-02	9.240	9.340	9.190	9.290	6.216	3,984,961
2022-12-01	9.380	9.380	9.140	9.230	6.176	5,442,742
2022-11-30	9.370	9.450	9.220	9.270	6.203	5,655,223
2022-11-29	9.050	9.410	9.050	9.360	6.263	8,226,530
2022-11-28	9.100	9.240	8.980	9.050	6.056	5,635,291
2022-11-25	9.220	9.250	9.020	9.160	6.129	4,484,832
2022-11-24	9.130	9.350	9.120	9.250	6.190	5,340,139
2022-11-23	9.350	9.450	8.990	9.130	6.109	8,197,596
2022-11-22	9.730	9.870	9.310	9.350	6.257	10,609,503
2022-11-21	9.680	9.850	9.580	9.790	6.551	9,488,754
2022-11-18	9.500	10.050	9.480	9.800	6.558	19,795,873
2022-11-17	9.240	9.450	9.240	9.400	6.290	5,127,645
2022-11-16	9.350	9.480	9.240	9.340	6.250	5,977,927
2022-11-15	9.360	9.390	9.240	9.380	6.277	7,165,136
2022-11-14	9.030	9.460	8.920	9.400	6.290	12,706,243
2022-11-11	9.220	9.370	9.030	9.040	6.049	9,851,833
2022-11-10	9.100	9.260	9.080	9.140	6.116	5,243,515
2022-11-09	9.080	9.220	9.040	9.130	6.109	6,727,236
2022-11-08	9.010	9.020	8.870	9.010	6.029	4,412,892
2022-11-07	9.040	9.100	8.970	9.020	6.036	5,134,536
2022-11-04	8.980	9.090	8.910	9.030	6.042	5,678,640
2022-11-03	8.980	9.000	8.840	8.960	5.996	5,389,203
2022-11-02	8.900	9.180	8.900	9.030	6.042	8,353,631

← NewerPage 16 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.