Jiangxi Sanxin Medtec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 8.400 | 8.470 | 8.370 | 8.460 | 8.107 | 6,708,696 |
| 2025-07-18 | 8.450 | 8.450 | 8.300 | 8.420 | 8.069 | 6,850,861 |
| 2025-07-17 | 8.390 | 8.480 | 8.330 | 8.440 | 8.088 | 7,974,520 |
| 2025-07-16 | 8.290 | 8.360 | 8.270 | 8.360 | 8.012 | 6,050,372 |
| 2025-07-15 | 8.340 | 8.390 | 8.190 | 8.320 | 7.973 | 5,124,647 |
| 2025-07-14 | 8.250 | 8.380 | 8.230 | 8.350 | 8.002 | 5,495,169 |
| 2025-07-11 | 8.250 | 8.270 | 8.150 | 8.260 | 7.916 | 5,623,755 |
| 2025-07-10 | 8.170 | 8.320 | 8.140 | 8.250 | 7.906 | 7,022,195 |
| 2025-07-09 | 8.210 | 8.260 | 8.160 | 8.190 | 7.849 | 5,600,253 |
| 2025-07-08 | 8.230 | 8.380 | 8.170 | 8.220 | 7.877 | 9,960,908 |
| 2025-07-07 | 8.270 | 8.500 | 8.240 | 8.300 | 7.954 | 11,643,888 |
| 2025-07-04 | 8.200 | 8.250 | 8.170 | 8.240 | 7.897 | 6,513,516 |
| 2025-07-03 | 8.200 | 8.250 | 8.160 | 8.190 | 7.849 | 5,216,716 |
| 2025-07-02 | 8.160 | 8.240 | 8.100 | 8.180 | 7.839 | 5,962,478 |
| 2025-07-01 | 8.060 | 8.330 | 8.030 | 8.190 | 7.849 | 8,909,775 |
| 2025-06-30 | 7.930 | 8.050 | 7.880 | 8.050 | 7.715 | 5,160,244 |
| 2025-06-27 | 7.910 | 7.960 | 7.880 | 7.920 | 7.590 | 4,242,090 |
| 2025-06-26 | 7.950 | 7.980 | 7.850 | 7.880 | 7.552 | 4,472,396 |
| 2025-06-25 | 7.990 | 8.010 | 7.870 | 7.960 | 7.628 | 6,369,420 |
| 2025-06-24 | 7.870 | 8.000 | 7.870 | 7.990 | 7.657 | 5,373,807 |
| 2025-06-23 | 7.720 | 7.890 | 7.720 | 7.890 | 7.561 | 4,100,925 |
| 2025-06-20 | 7.740 | 7.820 | 7.730 | 7.770 | 7.446 | 4,091,925 |
| 2025-06-19 | 7.960 | 7.990 | 7.700 | 7.750 | 7.427 | 7,228,162 |
| 2025-06-18 | 8.030 | 8.040 | 7.890 | 7.960 | 7.628 | 6,862,240 |
| 2025-06-17 | 8.060 | 8.200 | 8.010 | 8.040 | 7.705 | 7,994,040 |
| 2025-06-16 | 8.100 | 8.160 | 8.020 | 8.040 | 7.705 | 5,940,337 |
| 2025-06-13 | 8.240 | 8.260 | 8.050 | 8.080 | 7.743 | 7,615,534 |
| 2025-06-12 | 8.250 | 8.270 | 8.180 | 8.230 | 7.887 | 5,780,615 |
| 2025-06-11 | 8.310 | 8.370 | 8.200 | 8.230 | 7.887 | 6,269,330 |
| 2025-06-10 | 8.440 | 8.470 | 8.230 | 8.290 | 7.945 | 8,694,535 |
| 2025-06-09 | 8.340 | 8.500 | 8.280 | 8.460 | 8.107 | 11,180,472 |
| 2025-06-06 | 8.290 | 8.350 | 8.170 | 8.320 | 7.973 | 6,553,602 |
| 2025-06-05 | 8.380 | 8.400 | 8.210 | 8.290 | 7.945 | 7,551,633 |
| 2025-06-04 | 8.260 | 8.430 | 8.170 | 8.360 | 8.012 | 10,936,685 |
| 2025-06-03 | 8.120 | 8.270 | 8.120 | 8.260 | 7.916 | 9,199,905 |
| 2025-05-30 | 8.350 | 8.520 | 8.150 | 8.190 | 7.849 | 15,589,794 |
| 2025-05-29 | 8.110 | 8.460 | 8.110 | 8.390 | 8.040 | 19,428,229 |
| 2025-05-28 | 7.950 | 8.350 | 7.910 | 8.190 | 7.849 | 21,641,080 |
| 2025-05-27 | 7.840 | 7.870 | 7.760 | 7.860 | 7.532 | 5,212,590 |
| 2025-05-26 | 7.930 | 8.040 | 7.740 | 7.840 | 7.513 | 8,358,660 |
| 2025-05-23 | 8.000 | 8.010 | 7.850 | 7.850 | 7.523 | 7,358,240 |
| 2025-05-22 | 7.990 | 8.020 | 7.810 | 7.820 | 7.494 | 6,263,315 |
| 2025-05-21 | 8.040 | 8.110 | 7.990 | 8.020 | 7.686 | 5,342,969 |
| 2025-05-20 | 7.940 | 8.080 | 7.930 | 8.070 | 7.734 | 7,664,101 |
| 2025-05-19 | 7.980 | 7.990 | 7.810 | 7.950 | 7.619 | 5,569,289 |
| 2025-05-16 | 7.880 | 7.980 | 7.840 | 7.970 | 7.638 | 6,179,790 |
| 2025-05-15 | 7.850 | 7.970 | 7.780 | 7.900 | 7.571 | 7,567,165 |
| 2025-05-14 | 7.920 | 7.960 | 7.810 | 7.870 | 7.542 | 5,844,885 |
| 2025-05-13 | 8.010 | 8.030 | 7.890 | 7.920 | 7.590 | 8,302,390 |
| 2025-05-12 | 8.060 | 8.160 | 7.900 | 7.970 | 7.638 | 12,403,081 |
| 2025-05-09 | 8.190 | 8.230 | 8.080 | 8.150 | 7.619 | 7,387,198 |
| 2025-05-08 | 8.160 | 8.290 | 8.090 | 8.190 | 7.656 | 8,494,166 |
| 2025-05-07 | 8.100 | 8.330 | 8.080 | 8.170 | 7.637 | 17,125,837 |
| 2025-05-06 | 8.000 | 8.100 | 7.930 | 8.020 | 7.497 | 9,458,846 |
| 2025-04-30 | 7.690 | 7.990 | 7.690 | 7.880 | 7.366 | 10,029,590 |
| 2025-04-29 | 7.650 | 7.790 | 7.630 | 7.680 | 7.179 | 8,591,275 |
| 2025-04-28 | 7.990 | 8.020 | 7.630 | 7.630 | 7.133 | 13,419,924 |
| 2025-04-25 | 8.240 | 8.240 | 8.000 | 8.100 | 7.572 | 8,695,100 |
| 2025-04-24 | 8.130 | 8.240 | 8.080 | 8.190 | 7.656 | 10,221,937 |
| 2025-04-23 | 8.130 | 8.170 | 8.000 | 8.120 | 7.591 | 8,022,010 |
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.