Jiangxi Sanxin Medtec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	9.410	9.610	9.360	9.470	9.168	7,020,175
2026-01-14	9.550	9.620	9.320	9.460	9.158	11,569,210
2026-01-13	9.510	9.720	9.470	9.480	9.178	14,857,370
2026-01-12	9.150	9.570	9.100	9.480	9.178	17,836,000
2026-01-09	9.090	9.140	9.050	9.120	8.829	5,878,761
2026-01-08	9.050	9.150	9.010	9.070	8.781	5,804,097
2026-01-07	9.130	9.140	9.000	9.020	8.732	5,524,305
2026-01-06	9.150	9.180	9.030	9.090	8.800	6,352,952
2026-01-05	8.740	9.140	8.730	9.120	8.829	9,719,841
2025-12-31	8.670	8.760	8.610	8.720	8.442	3,618,632
2025-12-30	8.680	8.720	8.600	8.660	8.384	3,702,805
2025-12-29	8.850	8.910	8.630	8.660	8.384	7,965,517
2025-12-26	8.900	8.940	8.830	8.860	8.577	3,812,320
2025-12-25	9.040	9.040	8.850	8.900	8.616	6,962,195
2025-12-24	9.090	9.090	8.980	9.040	8.752	4,292,770
2025-12-23	8.980	9.030	8.930	8.940	8.655	2,442,400
2025-12-22	9.030	9.070	8.960	9.000	8.713	2,883,206
2025-12-19	8.950	9.050	8.920	9.030	8.742	3,374,450
2025-12-18	8.800	9.010	8.770	8.950	8.664	4,103,081
2025-12-17	8.740	8.840	8.670	8.830	8.548	3,225,565
2025-12-16	8.920	8.920	8.740	8.770	8.490	3,867,231
2025-12-15	8.830	8.950	8.810	8.900	8.616	3,189,725
2025-12-12	8.980	9.000	8.860	8.890	8.606	4,098,075
2025-12-11	9.100	9.120	8.910	8.920	8.635	4,607,530
2025-12-10	9.080	9.180	9.020	9.080	8.790	3,561,580
2025-12-09	9.230	9.250	9.070	9.080	8.790	4,931,500
2025-12-08	9.210	9.280	9.190	9.210	8.916	3,704,436
2025-12-05	9.150	9.230	9.060	9.210	8.916	3,764,485
2025-12-04	9.120	9.230	9.060	9.150	8.858	4,234,220
2025-12-03	9.190	9.210	9.120	9.160	8.868	4,088,340
2025-12-02	9.300	9.300	9.110	9.160	8.868	4,626,563
2025-12-01	9.260	9.320	9.210	9.270	8.974	4,600,110
2025-11-28	9.330	9.330	9.180	9.260	8.965	5,708,440
2025-11-27	9.350	9.370	9.220	9.260	8.965	4,523,158
2025-11-26	9.280	9.430	9.250	9.270	8.974	7,429,273
2025-11-25	9.270	9.380	9.190	9.250	8.955	5,787,865
2025-11-24	9.120	9.290	9.120	9.220	8.926	5,952,024
2025-11-21	9.510	9.580	9.090	9.100	8.810	12,369,992
2025-11-20	9.700	9.780	9.510	9.560	9.255	6,579,903
2025-11-19	9.770	9.840	9.640	9.690	9.381	6,859,569
2025-11-18	9.910	10.020	9.710	9.760	9.449	10,567,973
2025-11-17	10.110	10.240	9.910	9.950	9.633	13,485,558
2025-11-14	10.470	10.780	10.120	10.130	9.807	22,454,328
2025-11-13	10.250	10.680	10.080	10.620	10.281	21,943,604
2025-11-12	9.900	10.380	9.800	10.350	10.020	27,777,545
2025-11-11	9.830	9.950	9.690	9.860	9.545	9,397,569
2025-11-10	9.850	9.900	9.730	9.830	9.516	10,409,945
2025-11-07	9.600	10.040	9.600	9.930	9.613	16,622,129
2025-11-06	9.750	9.750	9.570	9.590	9.284	7,911,134
2025-11-05	9.710	9.800	9.630	9.800	9.487	10,793,542
2025-11-04	9.620	9.830	9.580	9.830	9.516	13,626,597
2025-11-03	9.470	9.750	9.340	9.700	9.391	18,692,162
2025-10-31	9.380	9.470	9.310	9.370	9.071	10,769,698
2025-10-30	9.170	9.560	9.170	9.470	9.168	18,989,370
2025-10-29	9.270	9.270	8.980	9.160	8.868	11,159,807
2025-10-28	9.150	9.330	9.100	9.290	8.994	8,542,121
2025-10-27	9.090	9.210	9.050	9.130	8.839	5,773,832
2025-10-24	9.140	9.210	9.060	9.080	8.790	4,931,185
2025-10-23	9.220	9.240	9.040	9.160	8.868	5,532,081
2025-10-22	9.230	9.330	9.190	9.240	8.945	6,073,795

← NewerPage 4 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.