Shenzhen - Delayed Quote
CNY
Jiangxi Sanxin Medtec Co.,Ltd. (300453.SZ)
9.45
+0.15
(+1.61%)
As of 12:03:43 PM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
9.24
9.49
9.27
9.41
9.41
5,989,861
Oct 30, 2026
9.24
9.43
9.17
9.30
9.30
6,033,220
Oct 29, 2026
9.30
9.41
9.17
9.24
9.24
4,905,460
Oct 28, 2026
9.33
9.47
9.28
9.36
9.36
4,543,639
Oct 27, 2026
9.42
9.48
9.33
9.34
9.34
5,702,560
Oct 26, 2026
9.19
9.54
9.19
9.46
9.46
10,714,897
Oct 23, 2026
9.01
9.29
8.77
9.28
9.28
8,747,790
Oct 22, 2026
9.22
9.32
9.08
9.09
9.09
5,535,108
Oct 21, 2026
9.29
9.37
9.24
9.26
9.26
4,860,000
Oct 20, 2026
9.24
9.37
9.18
9.26
9.26
5,602,100
Oct 19, 2026
8.98
9.29
8.90
9.25
9.25
10,032,784
Oct 16, 2026
9.42
9.46
9.01
9.12
9.12
11,694,540
Oct 15, 2026
9.03
9.07
8.91
8.96
8.96
4,555,292
Oct 14, 2026
9.08
9.15
9.02
9.10
9.10
3,418,707
Oct 13, 2026
8.95
9.13
8.83
9.09
9.09
5,413,400
Oct 12, 2026
9.18
9.19
8.96
9.01
9.01
4,903,325
Oct 9, 2026
9.05
9.17
9.02
9.17
9.17
5,589,030
Oct 8, 2026
9.05
9.13
9.00
9.05
9.05
4,280,020
Sep 30, 2026
9.06
9.11
8.98
9.05
9.05
4,724,870
Sep 29, 2026
9.04
9.10
8.97
9.03
9.03
3,331,793
Sep 28, 2026
9.02
9.07
8.86
9.04
9.04
4,644,204
Sep 24, 2026
9.10
9.10
8.95
9.02
9.02
3,571,900
Sep 23, 2026
0.100238
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
9.06
9.10
9.03
9.08
9.08
3,089,500
Sep 22, 2026
9.15
9.21
9.08
9.11
9.01
3,968,529
Sep 21, 2026
9.00
9.18
9.00
9.17
9.07
3,820,549
Sep 18, 2026
9.01
9.09
8.99
9.01
8.91
3,219,880
Sep 17, 2026
8.91
9.04
8.87
8.98
8.88
2,912,558
Sep 16, 2026
9.05
9.05
8.86
8.95
8.85
5,759,194
Sep 15, 2026
9.25
9.25
9.02
9.05
8.95
5,117,567
Sep 14, 2026
9.07
9.28
9.07
9.28
9.18
6,141,882
Sep 11, 2026
9.13
9.14
9.00
9.11
9.01
5,197,760
Sep 10, 2026
9.17
9.18
9.06
9.13
9.03
4,579,281
Sep 9, 2026
9.16
9.16
9.04
9.12
9.02
5,051,715
Sep 8, 2026
9.06
9.19
9.04
9.16
9.06
4,951,047
Sep 7, 2026
9.19
9.22
9.05
9.07
8.97
6,213,390
Sep 4, 2026
9.29
9.38
9.15
9.17
9.07
6,831,908
Sep 3, 2026
9.29
9.38
9.25
9.26
9.16
4,889,900
Sep 2, 2026
9.45
9.46
9.19
9.30
9.20
10,201,995
Sep 1, 2026
9.46
9.53
9.43
9.50
9.40
8,434,690
Aug 31, 2026
9.61
9.61
9.46
9.48
9.38
10,581,297
Aug 28, 2026
9.66
9.89
9.60
9.65
9.54
9,250,322
Aug 27, 2026
9.55
9.72
9.49
9.71
9.60
8,460,052
Aug 26, 2026
9.69
9.82
9.49
9.55
9.44
13,099,934
Aug 25, 2026
9.63
9.81
9.54
9.70
9.59
11,180,252
Aug 24, 2026
9.87
10.02
9.58
9.72
9.61
12,499,682
Aug 21, 2026
10.06
10.08
9.73
9.89
9.78
13,200,067
Aug 20, 2026
9.98
10.46
9.98
10.22
10.11
25,900,675
Aug 19, 2026
9.96
10.17
9.80
9.88
9.77
12,976,515
Aug 18, 2026
9.98
10.19
9.85
10.13
10.02
15,937,137
Aug 17, 2026
10.07
10.07
9.81
10.00
9.89
15,269,561
Aug 14, 2026
9.97
10.22
9.91
10.08
9.97
26,070,509
Aug 13, 2026
9.55
10.09
9.41
10.02
9.91
34,968,875
Aug 12, 2026
9.31
9.61
9.29
9.48
9.38
11,821,641
Aug 11, 2026
9.69
9.73
9.33
9.38
9.28
18,940,899
Aug 10, 2026
9.58
9.74
9.55
9.71
9.60
12,573,974
Aug 7, 2026
9.41
9.55
9.34
9.55
9.44
9,042,600
Aug 6, 2026
9.55
9.56
9.28
9.41
9.31
9,847,000
Aug 5, 2026
9.54
9.57
9.34
9.55
9.44
13,059,767
Aug 4, 2026
9.33
9.60
9.29
9.60
9.49
21,668,693
Aug 3, 2026
9.71
9.84
9.61
9.82
9.71
20,274,923
Jul 31, 2026
9.85
9.92
9.71
9.74
9.63
20,893,941
Jul 30, 2026
9.69
9.78
9.60
9.75
9.64
8,011,715
Jul 29, 2026
9.51
9.73
9.51
9.70
9.59
7,405,740
Jul 28, 2026
9.35
9.61
9.35
9.55
9.44
5,545,700
Jul 27, 2026
9.19
9.44
9.18
9.43
9.33
5,964,040
Jul 24, 2026
9.33
9.40
9.18
9.18
9.08
4,944,160
Jul 23, 2026
9.21
9.44
9.15
9.42
9.32
5,859,744
Jul 22, 2026
9.36
9.48
9.20
9.27
9.17
6,037,800
Jul 21, 2026
9.41
9.43
9.17
9.39
9.29
8,093,882
Jul 20, 2026
9.52
9.69
9.27
9.49
9.39
9,396,494
Jul 17, 2026
9.74
9.82
9.47
9.51
9.41
9,125,521
Jul 16, 2026
9.66
9.81
9.56
9.71
9.60
7,883,249
Jul 15, 2026
9.49
9.75
9.46
9.68
9.57
9,674,385
Jul 14, 2026
9.40
9.57
9.23
9.54
9.44
7,452,980
Jul 13, 2026
9.34
9.51
9.25
9.39
9.29
7,614,885
Jul 10, 2026
9.14
9.42
8.99
9.35
9.25
6,633,991
Jul 9, 2026
9.25
9.30
8.92
9.19
9.09
9,508,349
Jul 8, 2026
9.49
9.49
9.27
9.33
9.23
5,561,885
Jul 7, 2026
9.62
9.62
9.38
9.47
9.37
5,596,455
Jul 6, 2026
9.48
9.69
9.46
9.64
9.53
6,242,577
Jul 3, 2026
9.38
9.59
9.31
9.57
9.46
7,924,015
Jul 2, 2026
9.30
9.45
9.24
9.37
9.27
6,473,164
Jul 1, 2026
9.00
9.34
8.98
9.30
9.20
6,801,138
Jun 30, 2026
9.16
9.22
8.97
9.04
8.94
5,772,009
Jun 29, 2026
8.91
9.35
8.73
9.23
9.13
7,805,604
Jun 26, 2026
9.15
9.25
8.91
8.91
8.81
5,479,490
Jun 25, 2026
9.25
9.37
9.00
9.23
9.13
8,042,325
Jun 24, 2026
9.37
9.62
9.30
9.34
9.24
6,726,019
Jun 23, 2026
9.17
9.55
9.16
9.42
9.32
8,319,439
Jun 22, 2026
9.35
9.37
8.96
9.23
9.13
7,829,620
Jun 18, 2026
9.64
9.80
9.35
9.40
9.30
11,530,906
Jun 17, 2026
9.21
9.93
9.05
9.75
9.64
17,345,563
Jun 16, 2026
9.27
9.29
9.12
9.25
9.15
5,344,870
Jun 15, 2026
9.31
9.45
9.23
9.32
9.22
4,918,495
Jun 12, 2026
9.19
9.37
9.09
9.36
9.26
8,356,913
Jun 11, 2026
8.98
9.20
8.92
9.19
9.09
6,325,508
Jun 10, 2026
8.95
9.18
8.86
9.05
8.95
6,859,798
Jun 9, 2026
8.84
8.96
8.78
8.90
8.80
5,956,820
Jun 8, 2026
8.84
8.99
8.64
8.81
8.71
7,557,810
Jun 5, 2026
8.88
9.03
8.80
8.92
8.82
6,050,330
Jun 4, 2026
9.05
9.05
8.76
8.89
8.79
6,996,934
Jun 3, 2026
9.27
9.28
9.00
9.08
8.98
6,415,103
Jun 2, 2026
9.29
9.31
9.10
9.28
9.18
6,307,472
Jun 1, 2026
9.15
9.37
9.13
9.35
9.25
6,341,540
May 29, 2026
9.23
9.30
9.08
9.11
9.01
5,014,746
May 28, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
9.31
9.36
9.04
9.23
9.13
6,553,046
May 27, 2026
9.48
9.54
9.33
9.46
9.16
6,831,210
May 26, 2026
9.69
9.70
9.41
9.50
9.20
6,959,404
May 25, 2026
9.90
10.01
9.56
9.72
9.41
8,494,590
May 22, 2026
9.74
9.94
9.62
9.91
9.59
7,764,512
May 21, 2026
9.96
10.16
9.68
9.74
9.43
9,807,945
May 20, 2026
9.81
9.98
9.65
9.96
9.64
8,096,785
May 19, 2026
9.76
9.87
9.64
9.87
9.56
8,476,004
May 18, 2026
9.93
9.96
9.64
9.76
9.45
11,169,021
May 15, 2026
10.17
10.23
9.89
9.97
9.65
13,594,665
May 14, 2026
10.23
10.38
10.16
10.17
9.85
10,601,245
May 13, 2026
10.30
10.46
10.22
10.26
9.93
12,550,877
May 12, 2026
10.48
10.60
10.27
10.33
10.00
13,887,866
May 11, 2026
10.70
10.71
10.40
10.50
10.16
16,707,873
May 8, 2026
10.38
10.65
10.28
10.61
10.27
23,394,175
May 7, 2026
10.27
10.47
10.21
10.36
10.03
18,836,927
May 6, 2026
10.11
10.27
10.03
10.24
9.91
19,176,550
Apr 30, 2026
10.24
10.28
9.97
10.08
9.76
18,925,892
Apr 29, 2026
10.08
10.29
10.03
10.29
9.96
15,914,884
Apr 28, 2026
10.14
10.25
9.89
10.16
9.84
19,885,795
Apr 27, 2026
10.32
10.49
10.00
10.08
9.76
24,025,852
Apr 24, 2026
9.90
10.09
9.83
10.05
9.73
15,858,465
Apr 23, 2026
10.06
10.12
9.74
9.94
9.62
14,432,649
Apr 22, 2026
10.02
10.29
9.86
10.02
9.70
21,984,353
Apr 21, 2026
9.41
10.66
9.38
10.14
9.82
29,335,621
Apr 20, 2026
9.31
9.40
9.24
9.35
9.05
6,536,695
Apr 17, 2026
9.43
9.44
9.24
9.34
9.04
9,008,555
Apr 16, 2026
9.78
9.80
9.37
9.50
9.20
13,357,985
Apr 15, 2026
9.73
9.90
9.64
9.79
9.48
9,158,755
Apr 14, 2026
9.80
9.83
9.56
9.70
9.39
8,015,455
Apr 13, 2026
9.87
9.90
9.66
9.75
9.44
8,528,415
Apr 10, 2026
9.81
10.05
9.78
9.93
9.61
11,133,580
Apr 9, 2026
9.93
10.05
9.68
9.71
9.40
8,336,170
Apr 8, 2026
9.84
9.98
9.78
9.96
9.64
9,890,190
Apr 7, 2026
9.55
9.74
9.40
9.68
9.37
6,412,015
Apr 3, 2026
9.87
9.96
9.50
9.53
9.23
9,705,335
Apr 2, 2026
9.99
10.12
9.85
9.91
9.59
9,572,414
Apr 1, 2026
9.92
10.04
9.87
10.03
9.71
10,446,879
Mar 31, 2026
9.95
10.03
9.83
9.86
9.55
7,277,500
Mar 30, 2026
9.82
10.03
9.82
9.98
9.66
11,780,568
Mar 27, 2026
9.53
9.93
9.50
9.92
9.60
10,813,767
Mar 26, 2026
9.50
9.90
9.46
9.62
9.31
10,660,355
Mar 25, 2026
9.41
9.55
9.34
9.48
9.18
6,552,480
Mar 24, 2026
9.12
9.41
9.04
9.41
9.11
12,163,940
Mar 23, 2026
9.30
9.36
8.85
8.95
8.66
14,856,884
Mar 20, 2026
9.88
9.92
9.42
9.47
9.17
17,269,637
Mar 19, 2026
9.85
10.25
9.79
9.82
9.51
16,633,674
Mar 18, 2026
9.79
10.09
9.71
10.00
9.68
12,295,842
Mar 17, 2026
9.93
10.05
9.75
9.81
9.50
12,160,790
Mar 16, 2026
10.02
10.20
9.84
9.95
9.63
18,218,718
Mar 13, 2026
9.72
10.40
9.72
10.18
9.86
27,588,363
Mar 12, 2026
9.89
9.89
9.63
9.64
9.33
9,293,600
Mar 11, 2026
9.87
9.90
9.66
9.89
9.57
10,263,938
Mar 10, 2026
9.75
9.92
9.75
9.87
9.56
11,579,371
Mar 9, 2026
9.70
9.79
9.66
9.73
9.42
13,826,846
Mar 6, 2026
9.61
9.83
9.61
9.79
9.48
10,881,040
Mar 5, 2026
9.93
10.06
9.63
9.68
9.37
19,791,480
Mar 4, 2026
9.46
9.90
9.40
9.78
9.47
21,779,862
Mar 3, 2026
9.55
9.94
9.47
9.47
9.17
19,833,066
Mar 2, 2026
9.85
10.02
9.60
9.68
9.37
25,556,970
Feb 27, 2026
9.21
9.31
9.16
9.31
9.01
4,104,610
Feb 26, 2026
9.30
9.32
9.16
9.21
8.92
6,044,232
Feb 25, 2026
9.31
9.41
9.28
9.30
9.00
4,782,280
Feb 24, 2026
9.33
9.35
9.27
9.34
9.04
3,319,350
Feb 13, 2026
9.32
9.36
9.24
9.28
8.98
3,078,174
Feb 12, 2026
9.45
9.46
9.30
9.32
9.02
5,283,511
Feb 11, 2026
9.43
9.48
9.42
9.47
9.17
3,867,240
Feb 10, 2026
9.50
9.56
9.43
9.46
9.16
4,167,330
Feb 9, 2026
9.55
9.55
9.45
9.50
9.20
5,045,950
Feb 6, 2026
9.39
9.54
9.35
9.49
9.19
5,998,860
Feb 5, 2026
9.28
9.60
9.26
9.43
9.13
10,437,200
Feb 4, 2026
9.21
9.32
9.15
9.32
9.02
4,675,556
Feb 3, 2026
9.19
9.25
9.15
9.20
8.91
4,460,465
Feb 2, 2026
9.27
9.36
9.13
9.13
8.84
5,392,715
Jan 30, 2026
9.20
9.43
9.16
9.32
9.02
7,424,172
Jan 29, 2026
9.29
9.35
9.13
9.20
8.91
5,829,365
Jan 28, 2026
9.53
9.53
9.23
9.25
8.95
8,019,518
Jan 27, 2026
9.77
9.77
9.27
9.51
9.21
11,487,946
Jan 26, 2026
9.62
9.81
9.55
9.78
9.47
12,955,895
Jan 23, 2026
9.58
9.60
9.51
9.60
9.29
7,247,980
Jan 22, 2026
9.66
9.66
9.53
9.59
9.28
6,038,043
Jan 21, 2026
9.60
9.62
9.51
9.58
9.27
5,392,815
Jan 20, 2026
9.52
9.69
9.50
9.63
9.32
9,025,870
Jan 19, 2026
9.42
9.60
9.37
9.52
9.22
6,661,220
Jan 16, 2026
9.56
9.57
9.36
9.39
9.09
6,356,137
Jan 15, 2026
9.41
9.61
9.36
9.47
9.17
7,020,175
Jan 14, 2026
9.55
9.62
9.32
9.46
9.16
11,569,210
Jan 13, 2026
9.51
9.72
9.47
9.48
9.18
14,857,370
Jan 12, 2026
9.15
9.57
9.10
9.48
9.18
17,836,000
Jan 9, 2026
9.09
9.14
9.05
9.12
8.83
5,878,761
Jan 8, 2026
9.05
9.15
9.01
9.07
8.78
5,804,097
Jan 7, 2026
9.13
9.14
9.00
9.02
8.73
5,524,305
Jan 6, 2026
9.15
9.18
9.03
9.09
8.80
6,352,952
Jan 5, 2026
8.74
9.14
8.73
9.12
8.83
9,719,841
Dec 31, 2025
8.67
8.76
8.61
8.72
8.44
3,618,632
Dec 30, 2025
8.68
8.72
8.60
8.66
8.38
3,702,805
Dec 29, 2025
8.85
8.91
8.63
8.66
8.38
7,965,517
Dec 26, 2025
8.90
8.94
8.83
8.86
8.58
3,812,320
Dec 25, 2025
9.04
9.04
8.85
8.90
8.62
6,962,195
Dec 24, 2025
9.09
9.09
8.98
9.04
8.75
4,292,770
Dec 23, 2025
8.98
9.03
8.93
8.94
8.65
2,442,400
Dec 22, 2025
9.03
9.07
8.96
9.00
8.71
2,883,206
Dec 19, 2025
8.95
9.05
8.92
9.03
8.74
3,374,450
Dec 18, 2025
8.80
9.01
8.77
8.95
8.66
4,103,081
Dec 17, 2025
8.74
8.84
8.67
8.83
8.55
3,225,565
Dec 16, 2025
8.92
8.92
8.74
8.77
8.49
3,867,231
Dec 15, 2025
8.83
8.95
8.81
8.90
8.62
3,189,725
Dec 12, 2025
8.98
9.00
8.86
8.89
8.61
4,098,075
Dec 11, 2025
9.10
9.12
8.91
8.92
8.64
4,607,530
Dec 10, 2025
9.08
9.18
9.02
9.08
8.79
3,561,580
Dec 9, 2025
9.23
9.25
9.07
9.08
8.79
4,931,500
Dec 8, 2025
9.21
9.28
9.19
9.21
8.92
3,704,436
Dec 5, 2025
9.15
9.23
9.06
9.21
8.92
3,764,485
Dec 4, 2025
9.12
9.23
9.06
9.15
8.86
4,234,220
Dec 3, 2025
9.19
9.21
9.12
9.16
8.87
4,088,340
Dec 2, 2025
9.30
9.30
9.11
9.16
8.87
4,626,563
Dec 1, 2025
9.26
9.32
9.21
9.27
8.97
4,600,110
Nov 28, 2025
9.33
9.33
9.18
9.26
8.96
5,708,440
Nov 27, 2025
9.35
9.37
9.22
9.26
8.96
4,523,158
Nov 26, 2025
9.28
9.43
9.25
9.27
8.97
7,429,273
Nov 25, 2025
9.27
9.38
9.19
9.25
8.95
5,787,865
Nov 24, 2025
9.12
9.29
9.12
9.22
8.93
5,952,024
Nov 21, 2025
9.51
9.58
9.09
9.10
8.81
12,369,992
Nov 20, 2025
9.70
9.78
9.51
9.56
9.25
6,579,903
Nov 19, 2025
9.77
9.84
9.64
9.69
9.38
6,859,569
Nov 18, 2025
9.91
10.02
9.71
9.76
9.45
10,567,973
Nov 17, 2025
10.11
10.24
9.91
9.95
9.63
13,485,558
Nov 14, 2025
10.47
10.78
10.12
10.13
9.81
22,454,328
Nov 13, 2025
10.25
10.68
10.08
10.62
10.28
21,943,604
Nov 12, 2025
9.90
10.38
9.80
10.35
10.02
27,777,545
Nov 11, 2025
9.83
9.95
9.69
9.86
9.55
9,397,569
Nov 10, 2025
9.85
9.90
9.73
9.83
9.52
10,409,945
Nov 7, 2025
9.60
10.04
9.60
9.93
9.61
16,622,129
Nov 6, 2025
9.75
9.75
9.57
9.59
9.28
7,911,134
Nov 5, 2025
9.71
9.80
9.63
9.80
9.49
10,793,542
Nov 4, 2025
9.62
9.83
9.58
9.83
9.52
13,626,597
Nov 3, 2025
9.47
9.75
9.34
9.70
9.39
18,692,162
