Jiangxi Sanxin Medtec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	9.740	9.820	9.470	9.510	9.405	9,125,521
2026-07-16	9.660	9.810	9.560	9.710	9.603	7,883,249
2026-07-15	9.490	9.750	9.460	9.680	9.574	9,674,385
2026-07-14	9.400	9.570	9.230	9.540	9.435	7,452,980
2026-07-13	9.340	9.510	9.250	9.390	9.287	7,614,885
2026-07-10	9.140	9.420	8.990	9.350	9.247	6,633,991
2026-07-09	9.250	9.300	8.920	9.190	9.089	9,508,349
2026-07-08	9.490	9.490	9.270	9.330	9.227	5,561,885
2026-07-07	9.620	9.620	9.380	9.470	9.366	5,596,455
2026-07-06	9.480	9.690	9.460	9.640	9.534	6,242,577
2026-07-03	9.380	9.590	9.310	9.570	9.465	7,924,015
2026-07-02	9.300	9.450	9.240	9.370	9.267	6,473,164
2026-07-01	9.000	9.340	8.980	9.300	9.198	6,801,138
2026-06-30	9.160	9.220	8.970	9.040	8.941	5,772,009
2026-06-29	8.910	9.350	8.730	9.230	9.128	7,805,604
2026-06-26	9.150	9.250	8.910	8.910	8.812	5,479,490
2026-06-25	9.250	9.370	9.000	9.230	9.128	8,042,325
2026-06-24	9.370	9.620	9.300	9.340	9.237	6,726,019
2026-06-23	9.170	9.550	9.160	9.420	9.316	8,319,439
2026-06-22	9.350	9.370	8.960	9.230	9.128	7,829,620
2026-06-18	9.640	9.800	9.350	9.400	9.297	11,530,906
2026-06-17	9.210	9.930	9.050	9.750	9.643	17,345,563
2026-06-16	9.270	9.290	9.120	9.250	9.148	5,344,870
2026-06-15	9.310	9.450	9.230	9.320	9.217	4,918,495
2026-06-12	9.190	9.370	9.090	9.360	9.257	8,356,913
2026-06-11	8.980	9.200	8.920	9.190	9.089	6,325,508
2026-06-10	8.950	9.180	8.860	9.050	8.950	6,859,798
2026-06-09	8.840	8.960	8.780	8.900	8.802	5,956,820
2026-06-08	8.840	8.990	8.640	8.810	8.713	7,557,810
2026-06-05	8.880	9.030	8.800	8.920	8.822	6,050,330
2026-06-04	9.050	9.050	8.760	8.890	8.792	6,996,934
2026-06-03	9.270	9.280	9.000	9.080	8.980	6,415,103
2026-06-02	9.290	9.310	9.100	9.280	9.178	6,307,472
2026-06-01	9.150	9.370	9.130	9.350	9.247	6,341,540
2026-05-29	9.230	9.300	9.080	9.110	9.010	5,014,746
2026-05-28	9.310	9.360	9.040	9.230	9.128	6,553,046
2026-05-27	9.480	9.540	9.330	9.460	9.158	6,831,210
2026-05-26	9.690	9.700	9.410	9.500	9.197	6,959,404
2026-05-25	9.900	10.010	9.560	9.720	9.410	8,494,590
2026-05-22	9.740	9.940	9.620	9.910	9.594	7,764,512
2026-05-21	9.960	10.160	9.680	9.740	9.429	9,807,945
2026-05-20	9.810	9.980	9.650	9.960	9.642	8,096,785
2026-05-19	9.760	9.870	9.640	9.870	9.555	8,476,004
2026-05-18	9.930	9.960	9.640	9.760	9.449	11,169,021
2026-05-15	10.170	10.230	9.890	9.970	9.652	13,594,665
2026-05-14	10.230	10.380	10.160	10.170	9.846	10,601,245
2026-05-13	10.300	10.460	10.220	10.260	9.933	12,550,877
2026-05-12	10.480	10.600	10.270	10.330	10.000	13,887,866
2026-05-11	10.700	10.710	10.400	10.500	10.165	16,707,873
2026-05-08	10.380	10.650	10.280	10.610	10.271	23,394,175
2026-05-07	10.270	10.470	10.210	10.360	10.029	18,836,927
2026-05-06	10.110	10.270	10.030	10.240	9.913	19,176,550
2026-04-30	10.240	10.280	9.970	10.080	9.758	18,925,892
2026-04-29	10.080	10.290	10.030	10.290	9.962	15,914,884
2026-04-28	10.140	10.250	9.890	10.160	9.836	19,885,795
2026-04-27	10.320	10.490	10.000	10.080	9.758	24,025,852
2026-04-24	9.900	10.090	9.830	10.050	9.729	15,858,465
2026-04-23	10.060	10.120	9.740	9.940	9.623	14,432,649
2026-04-22	10.020	10.290	9.860	10.020	9.700	21,984,353
2026-04-21	9.410	10.660	9.380	10.140	9.816	29,335,621

← NewerPage 2 of 21 · 1,215 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.