Jiangxi Sanxin Medtec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	10.120	10.330	9.800	9.940	6.651	14,298,096
2022-08-01	10.610	10.630	10.270	10.420	6.973	15,780,251
2022-07-29	11.120	11.200	10.510	10.650	7.127	23,992,382
2022-07-28	10.250	11.450	10.250	11.350	7.595	33,288,987
2022-07-27	10.090	10.090	9.900	9.920	6.638	4,999,412
2022-07-26	10.060	10.110	9.920	10.110	6.765	3,819,895
2022-07-25	10.320	10.380	9.980	10.030	6.712	6,911,652
2022-07-22	10.000	10.420	9.940	10.260	6.866	9,017,400
2022-07-21	10.050	10.100	9.920	10.000	6.692	5,658,759
2022-07-20	9.740	10.140	9.710	10.080	6.745	7,054,266
2022-07-19	9.760	9.800	9.550	9.740	6.518	3,025,789
2022-07-18	9.590	9.750	9.530	9.740	6.518	3,845,801
2022-07-15	9.870	9.910	9.550	9.600	6.424	4,139,929
2022-07-14	9.570	9.930	9.570	9.870	6.605	4,016,502
2022-07-13	9.730	9.780	9.580	9.670	6.471	3,658,644
2022-07-12	9.980	9.980	9.720	9.730	6.511	2,927,073
2022-07-11	9.970	10.100	9.900	9.960	6.665	2,865,099
2022-07-08	9.920	10.030	9.810	9.960	6.665	3,086,563
2022-07-07	10.030	10.030	9.810	9.850	6.591	3,720,772
2022-07-06	10.050	10.110	9.910	10.000	6.692	3,884,851
2022-07-05	10.130	10.180	9.910	10.020	6.705	4,484,476
2022-07-04	10.060	10.120	9.920	10.110	6.765	5,197,453
2022-07-01	9.990	10.130	9.960	9.980	6.678	3,905,919
2022-06-30	9.910	10.090	9.910	9.940	6.651	4,100,686
2022-06-29	10.050	10.080	9.910	9.910	6.631	5,708,850
2022-06-28	9.810	10.070	9.780	10.040	6.718	5,260,906
2022-06-27	9.940	9.950	9.800	9.860	6.598	4,135,494
2022-06-24	9.680	9.930	9.610	9.920	6.638	4,951,726
2022-06-23	9.700	9.760	9.580	9.690	6.484	3,186,328
2022-06-22	9.800	9.820	9.680	9.690	6.484	4,117,872
2022-06-21	9.850	9.850	9.690	9.740	6.518	4,663,362
2022-06-20	9.660	9.840	9.650	9.810	6.564	5,192,932
2022-06-17	9.360	9.680	9.350	9.650	6.457	6,183,302
2022-06-16	9.400	9.530	9.380	9.440	6.317	3,455,628
2022-06-15	9.500	9.590	9.400	9.400	6.290	5,539,494
2022-06-14	9.430	9.500	9.110	9.390	6.283	6,247,763
2022-06-13	9.330	9.470	9.280	9.420	6.303	3,685,585
2022-06-10	9.260	9.480	9.210	9.370	6.270	5,498,842
2022-06-09	9.570	9.630	9.250	9.250	6.190	3,626,845
2022-06-08	9.550	9.620	9.360	9.560	6.397	3,909,008
2022-06-07	9.610	9.640	9.460	9.600	6.424	3,546,892
2022-06-06	9.530	9.630	9.410	9.570	6.404	4,236,078
2022-06-02	9.580	9.580	9.290	9.430	6.310	3,065,696
2022-06-01	9.460	9.570	9.320	9.520	6.370	4,444,566
2022-05-31	9.350	9.420	9.230	9.400	6.290	3,630,543
2022-05-30	9.370	9.460	9.240	9.320	6.237	2,627,478
2022-05-27	9.430	9.460	9.280	9.340	6.250	2,501,004
2022-05-26	9.430	9.500	9.160	9.400	6.290	3,143,184
2022-05-25	9.420	9.470	9.210	9.360	6.263	2,289,078
2022-05-24	9.770	9.790	9.280	9.310	6.230	4,656,036
2022-05-23	9.720	9.810	9.580	9.790	6.551	4,626,534
2022-05-20	9.700	9.780	9.560	9.630	6.444	3,134,762
2022-05-19	9.470	9.600	9.410	9.530	6.377	3,561,684
2022-05-18	9.660	9.970	9.600	9.610	6.431	3,262,389
2022-05-17	9.900	9.920	9.630	9.710	6.498	3,246,309
2022-05-16	9.980	10.100	9.860	9.910	6.631	3,034,270
2022-05-13	10.040	10.130	9.870	9.960	6.665	2,608,782
2022-05-12	9.820	10.050	9.770	9.980	6.678	3,490,703
2022-05-11	9.760	10.090	9.760	9.820	6.571	4,338,737
2022-05-10	9.690	9.870	9.660	9.800	6.558	2,964,669

← NewerPage 18 of 21 · 1,217 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.