Jiangxi Sanxin Medtec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7.850 | 8.020 | 7.760 | 8.000 | 7.478 | 7,623,557 |
| 2024-10-24 | 7.760 | 7.870 | 7.740 | 7.780 | 7.273 | 5,541,705 |
| 2024-10-23 | 7.840 | 7.880 | 7.750 | 7.800 | 7.292 | 6,629,280 |
| 2024-10-22 | 7.780 | 7.890 | 7.750 | 7.820 | 7.310 | 7,593,790 |
| 2024-10-21 | 7.870 | 7.920 | 7.640 | 7.790 | 7.282 | 11,075,767 |
| 2024-10-18 | 7.550 | 7.890 | 7.470 | 7.840 | 7.329 | 12,263,257 |
| 2024-10-17 | 7.580 | 7.740 | 7.520 | 7.540 | 7.048 | 6,879,910 |
| 2024-10-16 | 7.540 | 7.680 | 7.430 | 7.570 | 7.077 | 7,518,910 |
| 2024-10-15 | 7.780 | 7.790 | 7.430 | 7.470 | 6.983 | 11,671,497 |
| 2024-10-14 | 7.400 | 7.860 | 7.400 | 7.860 | 7.348 | 10,144,156 |
| 2024-10-11 | 7.730 | 7.790 | 7.300 | 7.410 | 6.927 | 10,052,513 |
| 2024-10-10 | 7.650 | 7.910 | 7.520 | 7.700 | 7.198 | 11,658,211 |
| 2024-10-09 | 8.230 | 8.230 | 7.510 | 7.510 | 7.020 | 15,892,825 |
| 2024-10-08 | 9.080 | 9.080 | 7.860 | 8.450 | 7.899 | 21,990,443 |
| 2024-09-30 | 7.030 | 7.700 | 6.900 | 7.690 | 7.189 | 14,871,519 |
| 2024-09-27 | 6.520 | 6.940 | 6.520 | 6.800 | 6.357 | 9,926,436 |
| 2024-09-26 | 6.300 | 6.470 | 6.250 | 6.460 | 6.039 | 5,508,890 |
| 2024-09-25 | 6.370 | 6.450 | 6.260 | 6.300 | 5.889 | 6,338,441 |
| 2024-09-24 | 6.190 | 6.330 | 6.150 | 6.320 | 5.908 | 4,669,384 |
| 2024-09-23 | 6.120 | 6.220 | 6.050 | 6.200 | 5.796 | 3,534,860 |
| 2024-09-20 | 6.200 | 6.260 | 6.070 | 6.110 | 5.712 | 2,053,499 |
| 2024-09-19 | 6.110 | 6.280 | 6.010 | 6.210 | 5.805 | 2,998,549 |
| 2024-09-18 | 6.060 | 6.100 | 5.940 | 6.080 | 5.684 | 3,828,734 |
| 2024-09-13 | 6.170 | 6.230 | 6.040 | 6.060 | 5.665 | 2,921,257 |
| 2024-09-12 | 6.170 | 6.330 | 6.170 | 6.190 | 5.786 | 2,449,290 |
| 2024-09-11 | 6.180 | 6.210 | 6.110 | 6.150 | 5.749 | 2,907,350 |
| 2024-09-10 | 6.160 | 6.230 | 6.050 | 6.200 | 5.796 | 3,543,795 |
| 2024-09-09 | 6.120 | 6.290 | 6.080 | 6.160 | 5.758 | 4,328,895 |
| 2024-09-06 | 6.370 | 6.420 | 6.170 | 6.190 | 5.693 | 2,835,160 |
| 2024-09-05 | 6.220 | 6.390 | 6.220 | 6.340 | 5.831 | 3,371,540 |
| 2024-09-04 | 6.180 | 6.290 | 6.160 | 6.230 | 5.730 | 2,888,760 |
| 2024-09-03 | 6.250 | 6.320 | 6.170 | 6.190 | 5.693 | 3,624,277 |
| 2024-09-02 | 6.390 | 6.460 | 6.220 | 6.230 | 5.730 | 5,490,855 |
| 2024-08-30 | 6.270 | 6.490 | 6.270 | 6.390 | 5.877 | 3,803,919 |
| 2024-08-29 | 6.120 | 6.500 | 6.020 | 6.350 | 5.840 | 5,401,223 |
| 2024-08-28 | 5.990 | 6.180 | 5.990 | 6.120 | 5.629 | 2,426,120 |
| 2024-08-27 | 6.100 | 6.170 | 6.000 | 6.040 | 5.555 | 3,085,237 |
| 2024-08-26 | 5.980 | 6.120 | 5.900 | 6.100 | 5.610 | 3,691,409 |
| 2024-08-23 | 6.130 | 6.170 | 5.930 | 5.980 | 5.500 | 3,398,147 |
| 2024-08-22 | 6.150 | 6.220 | 6.100 | 6.100 | 5.610 | 2,310,114 |
| 2024-08-21 | 6.270 | 6.270 | 6.150 | 6.180 | 5.684 | 2,576,534 |
| 2024-08-20 | 6.500 | 6.520 | 6.270 | 6.280 | 5.776 | 4,508,440 |
| 2024-08-19 | 6.440 | 6.490 | 6.390 | 6.410 | 5.895 | 3,474,000 |
| 2024-08-16 | 6.400 | 6.520 | 6.350 | 6.490 | 5.969 | 4,653,042 |
| 2024-08-15 | 6.520 | 6.550 | 6.410 | 6.420 | 5.905 | 4,527,726 |
| 2024-08-14 | 6.520 | 6.610 | 6.420 | 6.500 | 5.978 | 4,309,692 |
| 2024-08-13 | 6.390 | 6.530 | 6.350 | 6.490 | 5.969 | 4,804,092 |
| 2024-08-12 | 6.440 | 6.610 | 6.430 | 6.480 | 5.960 | 7,831,092 |
| 2024-08-09 | 6.580 | 6.690 | 6.460 | 6.530 | 6.006 | 5,260,800 |
| 2024-08-08 | 6.390 | 6.580 | 6.360 | 6.520 | 5.996 | 5,100,970 |
| 2024-08-07 | 6.400 | 6.400 | 6.270 | 6.340 | 5.831 | 4,221,159 |
| 2024-08-06 | 6.140 | 6.370 | 6.140 | 6.370 | 5.859 | 7,001,993 |
| 2024-08-05 | 6.870 | 6.870 | 6.120 | 6.150 | 5.656 | 11,364,051 |
| 2024-08-02 | 6.260 | 6.490 | 6.260 | 6.350 | 5.840 | 3,940,766 |
| 2024-08-01 | 6.410 | 6.440 | 6.280 | 6.320 | 5.813 | 4,155,377 |
| 2024-07-31 | 6.100 | 6.380 | 6.050 | 6.330 | 5.822 | 4,413,731 |
| 2024-07-30 | 6.050 | 6.150 | 6.050 | 6.090 | 5.601 | 2,292,245 |
| 2024-07-29 | 6.190 | 6.190 | 6.060 | 6.070 | 5.583 | 2,104,262 |
| 2024-07-26 | 6.100 | 6.220 | 6.090 | 6.140 | 5.647 | 1,799,326 |
| 2024-07-25 | 6.050 | 6.200 | 6.030 | 6.120 | 5.629 | 2,854,479 |
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.