Shinva Medical Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	17.300	17.300	16.830	16.870	16.870	5,168,840
2024-07-22	16.490	17.400	16.490	17.210	17.210	9,584,682
2024-07-19	16.610	16.840	16.470	16.540	16.540	5,817,160
2024-07-18	16.100	16.840	15.900	16.640	16.640	9,544,664
2024-07-17	15.870	16.250	15.610	16.190	16.190	6,478,250
2024-07-16	15.900	15.970	15.500	15.900	15.900	5,170,072
2024-07-15	15.920	16.200	15.790	15.980	15.980	6,429,253
2024-07-12	15.910	16.190	15.800	16.010	16.010	6,003,468
2024-07-11	15.960	16.090	15.800	15.920	15.920	6,817,887
2024-07-10	15.900	16.090	15.740	15.760	15.760	3,834,010
2024-07-09	15.690	16.170	15.460	15.990	15.990	6,353,893
2024-07-08	16.280	16.360	15.600	15.690	15.690	6,835,478
2024-07-05	15.450	15.450	15.450	15.450	15.450	0
2024-07-04	15.450	15.520	15.130	15.450	15.450	5,879,430
2024-07-03	15.480	15.570	15.290	15.450	15.450	4,701,130
2024-07-02	15.900	15.900	15.400	15.540	15.540	6,251,599
2024-07-01	15.650	15.990	15.500	15.860	15.860	5,406,450
2024-06-28	16.080	16.170	15.630	15.740	15.740	9,133,132
2024-06-27	16.550	16.600	16.110	16.130	16.130	5,901,460
2024-06-26	16.320	16.750	16.000	16.660	16.660	9,066,080
2024-06-25	15.710	16.450	15.710	16.400	16.400	11,605,840
2024-06-24	16.170	16.300	15.710	15.750	15.750	10,108,911
2024-06-21	15.310	16.230	15.240	16.170	16.170	12,615,652
2024-06-20	15.630	15.760	15.210	15.300	15.300	7,215,037
2024-06-19	15.990	16.050	15.700	15.720	15.720	6,009,742
2024-06-18	16.360	16.400	15.920	15.990	15.990	9,323,956
2024-06-17	16.340	16.750	16.210	16.310	16.310	10,474,810
2024-06-14	17.050	17.180	16.260	16.340	16.340	20,010,616
2024-06-13	17.510	17.550	16.860	17.040	17.040	11,787,274
2024-06-12	17.820	17.880	17.310	17.500	17.500	7,628,960
2024-06-11	17.740	18.050	17.500	17.640	17.640	10,701,290
2024-06-07	17.320	17.840	17.180	17.690	17.690	8,363,722
2024-06-06	17.820	17.940	17.160	17.250	17.250	8,818,034
2024-06-05	18.169	18.469	18.031	18.208	18.208	8,971,479
2024-06-04	17.815	18.431	17.769	18.231	18.231	12,344,658
2024-06-03	17.839	18.231	17.600	17.839	17.839	10,865,383
2024-05-31	17.262	17.631	17.162	17.492	17.492	5,833,460
2024-05-30	17.008	17.392	16.908	17.146	17.146	5,333,151
2024-05-29	16.923	17.023	16.777	16.939	16.939	4,077,599
2024-05-28	17.223	17.339	16.900	16.962	16.962	4,084,631
2024-05-27	17.154	17.254	16.662	17.246	17.246	9,461,790
2024-05-24	17.192	17.362	17.131	17.139	17.139	3,913,691
2024-05-23	17.385	17.462	17.139	17.154	17.154	4,873,480
2024-05-22	17.654	17.677	17.292	17.362	17.362	5,875,132
2024-05-21	17.939	17.977	17.523	17.608	17.608	5,807,453
2024-05-20	18.039	18.269	17.846	17.885	17.885	5,160,391
2024-05-17	17.962	18.077	17.769	17.985	17.985	4,934,885
2024-05-16	18.323	18.415	17.885	17.962	17.962	7,284,808
2024-05-15	18.508	18.600	18.246	18.323	18.323	5,774,470
2024-05-14	18.200	18.785	18.200	18.608	18.608	8,974,019
2024-05-13	18.062	18.508	17.769	18.323	18.323	8,624,281
2024-05-10	18.339	18.400	17.954	18.154	18.154	5,187,211
2024-05-09	17.992	18.346	17.869	18.308	18.308	7,408,440
2024-05-08	18.254	18.385	17.992	18.039	18.039	7,977,775
2024-05-07	18.269	18.454	18.031	18.308	18.308	8,666,216
2024-05-06	17.308	18.200	17.269	18.154	18.154	14,401,364
2024-04-30	22.440	22.840	22.250	22.280	22.280	6,894,121
2024-04-29	22.280	22.540	22.140	22.320	22.320	5,177,004
2024-04-26	22.050	22.350	21.820	22.280	22.280	5,670,706
2024-04-25	21.740	22.180	21.590	22.060	22.060	5,379,066

← NewerPage 10 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.