Jiangxi Sanxin Medtec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 8.020 | 8.160 | 8.000 | 8.100 | 7.572 | 9,697,510 |
| 2025-04-21 | 7.890 | 8.110 | 7.850 | 8.070 | 7.544 | 9,266,045 |
| 2025-04-18 | 7.830 | 8.050 | 7.800 | 7.910 | 7.394 | 7,949,040 |
| 2025-04-17 | 7.750 | 7.890 | 7.700 | 7.820 | 7.310 | 5,462,566 |
| 2025-04-16 | 7.930 | 7.980 | 7.660 | 7.810 | 7.301 | 7,219,629 |
| 2025-04-15 | 7.950 | 8.020 | 7.830 | 7.940 | 7.422 | 6,742,037 |
| 2025-04-14 | 8.020 | 8.150 | 7.870 | 7.970 | 7.450 | 12,396,443 |
| 2025-04-11 | 7.780 | 8.100 | 7.740 | 7.950 | 7.432 | 10,920,559 |
| 2025-04-10 | 7.860 | 8.080 | 7.830 | 7.840 | 7.329 | 10,461,273 |
| 2025-04-09 | 7.610 | 7.910 | 7.280 | 7.800 | 7.292 | 13,485,167 |
| 2025-04-08 | 7.350 | 7.810 | 7.350 | 7.700 | 7.198 | 15,988,011 |
| 2025-04-07 | 8.010 | 8.010 | 7.040 | 7.320 | 6.843 | 16,008,790 |
| 2025-04-03 | 8.140 | 8.290 | 8.060 | 8.190 | 7.656 | 9,679,254 |
| 2025-04-02 | 8.080 | 8.190 | 8.050 | 8.160 | 7.628 | 8,523,264 |
| 2025-04-01 | 7.900 | 8.190 | 7.860 | 8.130 | 7.600 | 13,088,633 |
| 2025-03-31 | 7.860 | 7.930 | 7.700 | 7.840 | 7.329 | 7,698,740 |
| 2025-03-28 | 7.990 | 8.140 | 7.930 | 7.970 | 7.450 | 8,859,553 |
| 2025-03-27 | 7.930 | 8.040 | 7.710 | 8.020 | 7.497 | 9,731,208 |
| 2025-03-26 | 7.770 | 7.950 | 7.750 | 7.930 | 7.413 | 6,483,752 |
| 2025-03-25 | 7.640 | 7.860 | 7.600 | 7.810 | 7.301 | 9,686,811 |
| 2025-03-24 | 7.830 | 7.890 | 7.520 | 7.680 | 7.179 | 13,155,487 |
| 2025-03-21 | 8.130 | 8.320 | 7.850 | 7.880 | 7.366 | 21,808,959 |
| 2025-03-20 | 8.090 | 8.480 | 7.970 | 8.330 | 7.787 | 27,769,911 |
| 2025-03-19 | 7.820 | 7.890 | 7.780 | 7.870 | 7.357 | 4,292,109 |
| 2025-03-18 | 7.830 | 7.860 | 7.760 | 7.830 | 7.320 | 3,505,075 |
| 2025-03-17 | 7.790 | 7.810 | 7.720 | 7.790 | 7.282 | 4,813,890 |
| 2025-03-14 | 7.530 | 7.750 | 7.500 | 7.740 | 7.235 | 6,534,802 |
| 2025-03-13 | 7.520 | 7.570 | 7.400 | 7.530 | 7.039 | 3,651,750 |
| 2025-03-12 | 7.630 | 7.630 | 7.500 | 7.550 | 7.058 | 3,547,247 |
| 2025-03-11 | 7.590 | 7.600 | 7.490 | 7.590 | 7.095 | 3,239,510 |
| 2025-03-10 | 7.540 | 7.750 | 7.520 | 7.650 | 7.151 | 5,533,201 |
| 2025-03-07 | 7.580 | 7.610 | 7.470 | 7.500 | 7.011 | 4,048,350 |
| 2025-03-06 | 7.530 | 7.630 | 7.520 | 7.600 | 7.105 | 3,922,460 |
| 2025-03-05 | 7.640 | 7.640 | 7.430 | 7.510 | 7.020 | 3,326,383 |
| 2025-03-04 | 7.380 | 7.620 | 7.360 | 7.600 | 7.105 | 4,942,747 |
| 2025-03-03 | 7.480 | 7.590 | 7.410 | 7.450 | 6.964 | 6,912,604 |
| 2025-02-28 | 7.580 | 7.650 | 7.400 | 7.420 | 6.936 | 5,153,579 |
| 2025-02-27 | 7.730 | 7.730 | 7.420 | 7.560 | 7.067 | 7,527,094 |
| 2025-02-26 | 7.650 | 7.740 | 7.580 | 7.670 | 7.170 | 4,520,267 |
| 2025-02-25 | 7.750 | 7.760 | 7.630 | 7.660 | 7.161 | 3,026,239 |
| 2025-02-24 | 7.760 | 7.800 | 7.680 | 7.740 | 7.235 | 5,468,536 |
| 2025-02-21 | 7.900 | 7.940 | 7.740 | 7.790 | 7.282 | 4,516,630 |
| 2025-02-20 | 7.800 | 8.000 | 7.800 | 7.830 | 7.320 | 4,666,590 |
| 2025-02-19 | 7.740 | 7.880 | 7.680 | 7.800 | 7.292 | 3,033,520 |
| 2025-02-18 | 7.940 | 7.970 | 7.680 | 7.740 | 7.235 | 4,096,880 |
| 2025-02-17 | 7.940 | 8.080 | 7.870 | 7.940 | 7.422 | 5,377,385 |
| 2025-02-14 | 7.750 | 7.920 | 7.680 | 7.890 | 7.376 | 4,917,563 |
| 2025-02-13 | 7.830 | 7.850 | 7.700 | 7.710 | 7.207 | 3,660,625 |
| 2025-02-12 | 7.900 | 7.920 | 7.780 | 7.840 | 7.329 | 3,575,495 |
| 2025-02-11 | 7.890 | 7.930 | 7.780 | 7.910 | 7.394 | 5,445,510 |
| 2025-02-10 | 7.730 | 7.850 | 7.690 | 7.840 | 7.329 | 6,138,220 |
| 2025-02-07 | 7.600 | 7.730 | 7.590 | 7.680 | 7.179 | 5,450,710 |
| 2025-02-06 | 7.630 | 7.650 | 7.500 | 7.630 | 7.133 | 4,498,910 |
| 2025-02-05 | 7.660 | 7.740 | 7.580 | 7.650 | 7.151 | 4,626,050 |
| 2025-01-27 | 7.510 | 7.680 | 7.430 | 7.630 | 7.133 | 3,986,460 |
| 2025-01-24 | 7.500 | 7.560 | 7.450 | 7.470 | 6.983 | 3,382,250 |
| 2025-01-23 | 7.570 | 7.630 | 7.520 | 7.530 | 7.039 | 2,916,230 |
| 2025-01-22 | 7.530 | 7.580 | 7.470 | 7.520 | 7.030 | 1,956,042 |
| 2025-01-21 | 7.550 | 7.630 | 7.480 | 7.590 | 7.095 | 2,805,072 |
| 2025-01-20 | 7.430 | 7.630 | 7.400 | 7.550 | 7.058 | 5,261,824 |
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.