Jiangxi Sanxin Medtec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	9.560	9.860	9.450	9.770	6.538	3,742,176
2022-05-06	9.350	9.630	9.300	9.580	6.411	3,780,159
2022-05-05	9.390	9.660	9.260	9.660	6.464	7,458,955
2022-04-29	9.230	9.520	9.100	9.380	6.277	6,959,718
2022-04-28	9.460	9.520	9.100	9.370	6.170	4,962,685
2022-04-27	9.070	9.550	8.750	9.470	6.235	6,189,882
2022-04-26	9.030	9.480	8.910	9.190	6.051	5,423,230
2022-04-25	9.830	9.830	8.980	8.980	5.913	5,284,144
2022-04-22	10.070	10.100	9.690	9.920	6.532	5,040,901
2022-04-21	10.400	10.480	10.030	10.060	6.624	6,693,561
2022-04-20	10.240	10.640	10.180	10.490	6.907	9,323,066
2022-04-19	10.240	10.260	10.080	10.170	6.696	2,004,948
2022-04-18	10.000	10.250	9.830	10.170	6.696	3,348,576
2022-04-15	10.280	10.330	10.020	10.060	6.624	4,231,035
2022-04-14	10.450	10.460	10.270	10.300	6.782	3,295,974
2022-04-13	10.560	10.560	10.300	10.360	6.821	2,300,469
2022-04-12	10.270	10.590	10.270	10.560	6.953	3,716,460
2022-04-11	10.500	10.670	10.170	10.270	6.762	4,624,818
2022-04-08	10.890	11.130	10.470	10.500	6.914	5,180,472
2022-04-07	11.200	11.200	10.880	10.920	7.190	3,288,455
2022-04-06	10.950	11.240	10.950	11.130	7.328	3,551,235
2022-04-01	11.070	11.070	10.880	11.010	7.249	3,222,766
2022-03-31	11.020	11.340	11.020	11.120	7.322	5,418,953
2022-03-30	11.120	11.150	10.960	11.120	7.322	3,366,792
2022-03-29	10.960	11.150	10.910	11.000	7.243	3,334,155
2022-03-28	11.110	11.270	10.900	11.020	7.256	3,967,326
2022-03-25	11.130	11.270	11.090	11.110	7.315	2,780,962
2022-03-24	11.030	11.190	10.920	11.130	7.328	2,974,488
2022-03-23	11.060	11.240	11.030	11.110	7.315	3,506,392
2022-03-22	11.400	11.400	11.060	11.100	7.309	4,485,037
2022-03-21	11.050	11.370	10.970	11.300	7.440	7,683,089
2022-03-18	10.720	11.080	10.720	10.950	7.210	5,003,504
2022-03-17	10.890	11.110	10.480	10.770	7.091	8,279,884
2022-03-16	10.550	10.690	9.950	10.480	6.901	5,845,132
2022-03-15	10.780	10.840	10.310	10.330	6.802	4,803,179
2022-03-14	10.950	11.240	10.800	10.850	7.144	6,023,717
2022-03-11	10.380	10.960	10.380	10.950	7.210	6,348,078
2022-03-10	10.270	10.630	10.270	10.500	6.914	4,428,811
2022-03-09	10.500	10.570	9.700	10.150	6.683	7,181,502
2022-03-08	10.920	11.040	10.440	10.470	6.894	5,421,952
2022-03-07	11.120	11.260	10.950	11.020	7.256	3,245,523
2022-03-04	11.160	11.410	11.150	11.170	7.355	4,346,298
2022-03-03	11.200	11.390	11.170	11.260	7.414	3,684,687
2022-03-02	11.100	11.250	11.100	11.200	7.375	2,628,186
2022-03-01	11.220	11.250	11.130	11.170	7.355	2,742,616
2022-02-28	11.200	11.310	11.000	11.170	7.355	3,837,127
2022-02-25	11.120	11.350	11.060	11.220	7.388	4,598,523
2022-02-24	11.250	11.340	10.820	10.970	7.223	6,758,835
2022-02-23	11.280	11.490	11.180	11.230	7.394	5,706,742
2022-02-22	11.150	11.160	10.940	11.100	7.309	3,528,439
2022-02-21	11.080	11.250	11.070	11.200	7.375	3,644,863
2022-02-18	10.780	11.180	10.700	11.150	7.342	6,852,401
2022-02-17	10.820	10.920	10.810	10.820	7.124	2,980,948
2022-02-16	10.800	10.930	10.720	10.880	7.164	2,525,371
2022-02-15	10.820	10.820	10.610	10.740	7.072	2,467,594
2022-02-14	10.710	10.880	10.670	10.760	7.085	3,404,346
2022-02-11	10.950	10.960	10.700	10.730	7.065	6,209,631
2022-02-10	10.920	11.120	10.800	11.060	7.282	5,198,925
2022-02-09	10.830	10.940	10.780	10.900	7.177	3,916,585
2022-02-08	10.800	10.830	10.600	10.830	7.131	3,323,509

← NewerPage 19 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.