Jiangxi Sanxin Medtec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 7.270 | 7.420 | 7.270 | 7.400 | 6.918 | 2,802,730 |
| 2025-01-16 | 7.390 | 7.420 | 7.270 | 7.320 | 6.843 | 3,880,370 |
| 2025-01-15 | 7.430 | 7.430 | 7.250 | 7.280 | 6.805 | 3,697,760 |
| 2025-01-14 | 7.210 | 7.450 | 7.170 | 7.430 | 6.946 | 4,667,982 |
| 2025-01-13 | 7.100 | 7.240 | 7.010 | 7.210 | 6.740 | 3,485,390 |
| 2025-01-10 | 7.350 | 7.350 | 7.150 | 7.160 | 6.693 | 3,178,732 |
| 2025-01-09 | 7.280 | 7.390 | 7.130 | 7.310 | 6.833 | 4,539,177 |
| 2025-01-08 | 7.380 | 7.440 | 7.140 | 7.350 | 6.871 | 4,379,457 |
| 2025-01-07 | 7.330 | 7.380 | 7.190 | 7.370 | 6.890 | 4,017,732 |
| 2025-01-06 | 7.230 | 7.480 | 7.060 | 7.330 | 6.852 | 5,871,794 |
| 2025-01-03 | 7.320 | 7.520 | 7.190 | 7.240 | 6.768 | 5,743,427 |
| 2025-01-02 | 7.450 | 7.600 | 7.220 | 7.300 | 6.824 | 5,260,895 |
| 2024-12-31 | 7.690 | 7.700 | 7.440 | 7.460 | 6.974 | 3,869,994 |
| 2024-12-30 | 7.660 | 7.690 | 7.530 | 7.650 | 7.151 | 3,641,070 |
| 2024-12-27 | 7.640 | 7.750 | 7.610 | 7.670 | 7.170 | 4,092,970 |
| 2024-12-26 | 7.630 | 7.720 | 7.610 | 7.630 | 7.133 | 2,675,015 |
| 2024-12-25 | 7.850 | 7.960 | 7.550 | 7.640 | 7.142 | 4,727,390 |
| 2024-12-24 | 7.790 | 7.860 | 7.650 | 7.760 | 7.254 | 4,442,405 |
| 2024-12-23 | 8.070 | 8.120 | 7.750 | 7.770 | 7.263 | 4,017,225 |
| 2024-12-20 | 8.020 | 8.110 | 7.960 | 8.070 | 7.544 | 2,852,040 |
| 2024-12-19 | 7.990 | 8.020 | 7.850 | 7.970 | 7.450 | 4,305,347 |
| 2024-12-18 | 7.980 | 8.130 | 7.800 | 8.020 | 7.497 | 4,517,696 |
| 2024-12-17 | 8.270 | 8.270 | 7.910 | 7.950 | 7.432 | 5,802,018 |
| 2024-12-16 | 8.270 | 8.360 | 8.210 | 8.260 | 7.722 | 3,668,432 |
| 2024-12-13 | 8.460 | 8.460 | 8.230 | 8.260 | 7.722 | 5,292,360 |
| 2024-12-12 | 8.390 | 8.480 | 8.360 | 8.450 | 7.899 | 4,322,447 |
| 2024-12-11 | 8.340 | 8.430 | 8.320 | 8.390 | 7.843 | 3,771,025 |
| 2024-12-10 | 8.660 | 8.690 | 8.350 | 8.370 | 7.824 | 6,672,016 |
| 2024-12-09 | 8.360 | 8.510 | 8.260 | 8.440 | 7.890 | 5,957,827 |
| 2024-12-06 | 8.290 | 8.370 | 8.220 | 8.360 | 7.815 | 5,189,525 |
| 2024-12-05 | 8.320 | 8.360 | 8.220 | 8.290 | 7.750 | 6,752,718 |
| 2024-12-04 | 8.560 | 8.640 | 8.260 | 8.340 | 7.796 | 9,838,775 |
| 2024-12-03 | 8.570 | 9.060 | 8.520 | 8.640 | 8.077 | 12,900,366 |
| 2024-12-02 | 8.330 | 8.470 | 8.280 | 8.460 | 7.908 | 5,617,193 |
| 2024-11-29 | 8.100 | 8.370 | 8.100 | 8.320 | 7.778 | 6,208,520 |
| 2024-11-28 | 8.170 | 8.230 | 8.130 | 8.160 | 7.628 | 3,885,491 |
| 2024-11-27 | 8.090 | 8.180 | 7.860 | 8.170 | 7.637 | 5,236,965 |
| 2024-11-26 | 8.100 | 8.300 | 8.080 | 8.110 | 7.581 | 4,025,643 |
| 2024-11-25 | 8.120 | 8.270 | 7.980 | 8.120 | 7.591 | 7,342,939 |
| 2024-11-22 | 8.370 | 8.460 | 7.980 | 7.980 | 7.460 | 6,214,667 |
| 2024-11-21 | 8.410 | 8.490 | 8.250 | 8.420 | 7.871 | 6,496,721 |
| 2024-11-20 | 8.180 | 8.540 | 8.100 | 8.470 | 7.918 | 8,611,913 |
| 2024-11-19 | 7.930 | 8.190 | 7.930 | 8.190 | 7.656 | 5,104,090 |
| 2024-11-18 | 8.050 | 8.170 | 7.870 | 7.930 | 7.413 | 5,761,475 |
| 2024-11-15 | 8.160 | 8.300 | 8.020 | 8.040 | 7.516 | 5,414,943 |
| 2024-11-14 | 8.550 | 8.550 | 8.110 | 8.120 | 7.591 | 8,898,872 |
| 2024-11-13 | 8.390 | 8.620 | 8.350 | 8.570 | 8.011 | 7,990,159 |
| 2024-11-12 | 8.400 | 8.720 | 8.340 | 8.440 | 7.890 | 13,097,267 |
| 2024-11-11 | 8.210 | 8.320 | 8.110 | 8.320 | 7.778 | 5,128,565 |
| 2024-11-08 | 8.310 | 8.370 | 8.130 | 8.210 | 7.675 | 5,918,881 |
| 2024-11-07 | 8.100 | 8.290 | 8.070 | 8.240 | 7.703 | 5,870,983 |
| 2024-11-06 | 8.240 | 8.310 | 8.050 | 8.140 | 7.609 | 6,148,093 |
| 2024-11-05 | 8.010 | 8.340 | 7.970 | 8.240 | 7.703 | 11,080,471 |
| 2024-11-04 | 7.880 | 8.190 | 7.810 | 8.030 | 7.507 | 5,613,748 |
| 2024-11-01 | 8.050 | 8.090 | 7.780 | 7.880 | 7.366 | 7,149,842 |
| 2024-10-31 | 8.000 | 8.170 | 7.950 | 8.050 | 7.525 | 6,871,539 |
| 2024-10-30 | 8.300 | 8.410 | 7.910 | 8.040 | 7.516 | 9,529,259 |
| 2024-10-29 | 8.300 | 8.540 | 8.110 | 8.330 | 7.787 | 15,421,879 |
| 2024-10-28 | 8.000 | 8.350 | 7.900 | 8.310 | 7.768 | 14,295,582 |
| 2024-10-25 | 7.850 | 8.020 | 7.760 | 8.000 | 7.478 | 7,623,557 |
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.