Shinva Medical Instrument Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.480	12.800	12.400	12.640	12.640	9,362,330
2026-10-16	12.490	12.710	12.390	12.490	12.490	9,597,820
2026-10-15	12.440	12.680	12.320	12.440	12.440	7,917,790
2026-10-14	12.700	12.750	12.490	12.540	12.540	9,569,298
2026-10-13	12.810	12.970	12.600	12.750	12.750	10,199,780
2026-10-12	13.210	13.290	12.860	12.930	12.930	10,127,915
2026-10-09	12.900	13.120	12.620	13.120	13.120	14,391,656
2026-10-08	13.090	13.150	12.890	12.990	12.990	12,592,441
2026-09-30	12.880	13.120	12.770	13.020	13.020	14,267,790
2026-09-29	12.770	13.040	12.700	12.820	12.820	12,211,912
2026-09-28	12.950	13.150	12.740	12.800	12.800	11,533,796
2026-09-24	12.990	13.180	12.910	12.950	12.950	15,703,364
2026-09-23	13.430	13.500	12.980	13.000	13.000	28,247,206
2026-09-22	13.680	13.940	13.400	13.440	13.440	52,089,354
2026-09-21	12.330	13.400	12.300	13.400	13.400	24,927,480
2026-09-18	12.150	12.350	12.140	12.180	12.180	4,596,796
2026-09-17	12.200	12.270	12.060	12.110	12.110	3,967,532
2026-09-16	12.220	12.280	12.080	12.220	12.220	4,593,824
2026-09-15	12.380	12.380	12.200	12.230	12.230	2,786,000
2026-09-14	12.230	12.370	12.200	12.360	12.360	2,786,370
2026-09-11	12.480	12.480	12.200	12.250	12.250	4,338,990
2026-09-10	12.600	12.630	12.420	12.480	12.480	2,825,200
2026-09-09	12.750	12.790	12.600	12.610	12.610	3,387,973
2026-09-08	12.610	12.800	12.580	12.770	12.770	4,692,000
2026-09-07	12.710	12.710	12.610	12.630	12.630	3,371,373
2026-09-04	12.610	12.790	12.560	12.670	12.670	4,096,399
2026-09-03	12.800	12.800	12.530	12.600	12.600	3,717,680
2026-09-02	12.810	12.830	12.660	12.710	12.710	4,097,950
2026-09-01	12.680	12.910	12.590	12.840	12.840	5,691,430
2026-08-31	12.690	12.810	12.560	12.680	12.680	5,479,140
2026-08-28	12.530	12.640	12.470	12.600	12.600	3,877,761
2026-08-27	12.580	12.660	12.450	12.570	12.570	3,390,140
2026-08-26	12.490	12.650	12.420	12.580	12.580	3,856,120
2026-08-25	12.240	12.490	12.200	12.480	12.480	4,271,324
2026-08-24	12.420	12.440	12.210	12.230	12.230	4,855,154
2026-08-21	12.700	12.740	12.320	12.410	12.410	8,779,217
2026-08-20	12.330	12.850	12.330	12.790	12.790	10,114,391
2026-08-19	12.450	12.480	12.310	12.360	12.360	6,122,420
2026-08-18	12.520	12.580	12.350	12.380	12.380	6,518,090
2026-08-17	12.680	12.680	12.320	12.560	12.560	9,019,272
2026-08-14	12.880	13.110	12.720	12.720	12.720	10,043,899
2026-08-13	12.810	12.990	12.630	12.890	12.890	9,345,610
2026-08-12	12.680	13.000	12.590	12.840	12.840	8,350,579
2026-08-11	12.850	13.000	12.670	12.680	12.680	6,823,500
2026-08-10	12.750	13.040	12.730	12.840	12.840	8,154,050
2026-08-07	12.730	12.810	12.550	12.790	12.790	6,983,890
2026-08-06	12.910	12.920	12.680	12.720	12.720	6,123,625
2026-08-05	12.960	13.020	12.830	12.900	12.900	4,914,569
2026-08-04	13.150	13.190	12.960	12.960	12.960	6,011,936
2026-08-03	12.980	13.180	12.900	13.110	13.110	5,250,753
2026-07-31	12.950	13.090	12.870	12.980	12.980	7,047,529
2026-07-30	12.870	13.080	12.780	13.000	13.000	6,820,998
2026-07-29	12.730	12.900	12.700	12.890	12.890	7,922,906
2026-07-28	12.610	12.760	12.500	12.670	12.670	6,158,130
2026-07-27	12.300	12.670	12.230	12.640	12.640	6,039,725
2026-07-24	12.720	12.760	12.340	12.340	12.340	5,999,090
2026-07-23	12.700	12.870	12.570	12.730	12.730	6,679,292
2026-07-22	12.910	13.010	12.680	12.810	12.810	9,931,442
2026-07-21	13.280	13.390	12.930	12.960	12.960	12,103,484
2026-07-20	13.010	13.380	12.910	13.330	13.330	16,062,158

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.1500 CNY
2022-06-10	0.1500 CNY
2021-07-28	0.1000 CNY
2020-06-30	0.1000 CNY
2019-07-01	0.0450 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.