Jiangxi Sanxin Medtec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	8.900	9.180	8.900	9.030	6.042	8,353,631
2022-11-01	8.770	9.000	8.690	8.980	6.009	6,772,920
2022-10-31	8.680	8.840	8.590	8.750	5.855	5,238,288
2022-10-28	8.960	9.050	8.620	8.670	5.802	6,038,379
2022-10-27	9.050	9.130	8.860	8.990	6.016	6,604,023
2022-10-26	8.620	9.150	8.620	9.020	6.036	10,275,059
2022-10-25	8.870	8.970	8.580	8.640	5.782	9,993,609
2022-10-24	9.430	9.540	8.860	8.940	5.982	11,940,301
2022-10-21	9.790	9.830	9.260	9.450	6.324	18,206,733
2022-10-20	9.700	10.060	9.630	9.820	6.571	21,072,152
2022-10-19	10.260	10.310	10.080	10.310	6.899	9,009,636
2022-10-18	10.040	10.380	9.930	10.270	6.872	11,942,978
2022-10-17	9.890	10.120	9.890	10.060	6.732	12,270,231
2022-10-14	9.420	10.080	9.420	9.940	6.651	13,763,991
2022-10-13	9.170	9.490	9.140	9.440	6.317	5,735,724
2022-10-12	9.060	9.250	8.980	9.250	6.190	3,420,814
2022-10-11	9.100	9.190	8.960	9.130	6.109	3,555,732
2022-10-10	9.140	9.340	9.020	9.100	6.089	4,372,882
2022-09-30	9.030	9.220	8.930	9.140	6.116	4,668,937
2022-09-29	8.880	9.130	8.860	9.050	6.056	4,681,991
2022-09-28	8.910	9.140	8.810	8.870	5.935	3,327,482
2022-09-27	8.560	8.930	8.560	8.910	5.962	3,046,639
2022-09-26	8.800	8.800	8.530	8.560	5.728	2,654,018
2022-09-23	8.870	9.010	8.770	8.790	5.882	3,339,398
2022-09-22	9.100	9.100	8.910	8.920	5.969	2,284,128
2022-09-21	9.000	9.070	8.860	9.070	6.069	2,469,574
2022-09-20	8.980	9.070	8.940	8.980	6.009	1,753,095
2022-09-19	9.020	9.090	8.900	8.940	5.982	2,755,830
2022-09-16	9.390	9.390	9.030	9.050	6.056	3,261,786
2022-09-15	9.450	9.550	9.190	9.280	6.210	3,440,778
2022-09-14	9.470	9.480	9.340	9.450	6.324	2,573,802
2022-09-13	9.520	9.650	9.470	9.560	6.397	2,557,500
2022-09-09	9.520	9.650	9.510	9.530	6.377	2,440,218
2022-09-08	9.650	9.690	9.510	9.520	6.370	3,008,596
2022-09-07	9.680	9.730	9.630	9.690	6.484	2,824,945
2022-09-06	9.730	9.780	9.640	9.710	6.498	4,144,509
2022-09-05	9.660	10.000	9.650	9.770	6.538	6,737,346
2022-09-02	9.600	9.660	9.530	9.630	6.444	3,351,480
2022-09-01	9.530	9.700	9.440	9.540	6.384	3,699,870
2022-08-31	9.700	9.710	9.500	9.520	6.370	3,242,052
2022-08-30	9.670	9.720	9.560	9.720	6.504	3,324,563
2022-08-29	9.440	9.680	9.310	9.630	6.444	3,835,524
2022-08-26	9.560	9.610	9.440	9.470	6.337	2,356,041
2022-08-25	9.500	9.570	9.270	9.520	6.370	3,989,004
2022-08-24	9.760	9.790	9.440	9.460	6.330	5,747,480
2022-08-23	9.740	9.830	9.670	9.770	6.538	3,227,862
2022-08-22	9.860	9.860	9.650	9.740	6.518	4,929,276
2022-08-19	9.950	10.020	9.850	9.860	6.598	4,945,843
2022-08-18	9.980	10.000	9.830	9.930	6.645	4,649,290
2022-08-17	9.950	10.060	9.950	9.980	6.678	3,373,681
2022-08-16	10.040	10.060	9.950	9.980	6.678	4,597,824
2022-08-15	10.080	10.080	9.960	10.040	6.718	3,528,346
2022-08-12	10.160	10.160	10.050	10.090	6.752	4,508,446
2022-08-11	10.050	10.140	10.030	10.140	6.785	4,884,792
2022-08-10	10.120	10.120	9.950	10.030	6.712	4,948,178
2022-08-09	10.170	10.170	10.010	10.110	6.765	5,590,717
2022-08-08	9.970	10.230	9.970	10.190	6.819	6,874,767
2022-08-05	10.000	10.050	9.910	9.990	6.685	5,913,869
2022-08-04	10.070	10.070	9.860	10.000	6.692	7,664,198
2022-08-03	9.950	10.130	9.890	9.970	6.671	9,130,770

← NewerPage 17 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.