Shinva Medical Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	21.740	22.180	21.590	22.060	22.060	5,379,066
2024-04-24	21.440	21.830	21.150	21.800	21.800	5,680,864
2024-04-23	21.250	21.570	20.880	21.440	21.440	6,310,132
2024-04-22	20.180	21.550	20.110	21.360	21.360	11,383,532
2024-04-19	20.380	20.400	20.020	20.120	20.120	5,165,163
2024-04-18	20.250	20.660	20.130	20.370	20.370	8,090,012
2024-04-17	20.290	20.480	20.050	20.330	20.330	9,301,100
2024-04-16	20.440	20.900	20.070	20.070	20.070	6,717,924
2024-04-15	20.700	20.990	20.160	20.530	20.530	7,088,393
2024-04-12	20.860	21.010	20.550	20.570	20.570	4,363,166
2024-04-11	20.850	21.200	20.780	20.830	20.830	5,957,757
2024-04-10	21.390	21.400	20.620	21.070	21.070	9,174,130
2024-04-09	20.780	21.550	20.780	21.400	21.400	9,674,153
2024-04-08	22.860	22.990	20.700	20.760	20.760	21,764,865
2024-04-03	22.800	23.350	22.800	23.000	23.000	5,670,684
2024-04-02	23.090	23.100	22.800	22.950	22.950	5,600,813
2024-04-01	22.950	23.180	22.690	23.110	23.110	10,169,240
2024-03-29	23.000	23.500	22.350	22.860	22.860	7,381,091
2024-03-28	22.560	23.010	22.490	22.770	22.770	3,969,080
2024-03-27	22.730	23.100	22.540	22.540	22.540	3,547,536
2024-03-26	22.720	23.050	22.570	22.880	22.880	2,982,453
2024-03-25	23.320	23.420	22.800	22.830	22.830	3,432,297
2024-03-22	23.800	23.800	23.070	23.320	23.320	5,842,600
2024-03-21	23.930	23.970	23.550	23.810	23.810	3,583,404
2024-03-20	23.400	24.100	23.230	23.920	23.920	6,095,618
2024-03-19	23.490	23.900	23.320	23.450	23.450	4,414,290
2024-03-18	23.250	23.680	22.900	23.600	23.600	7,762,004
2024-03-15	22.820	23.510	22.800	23.360	23.360	6,147,748
2024-03-14	22.990	23.790	22.870	23.010	23.010	11,285,439
2024-03-13	22.500	22.870	22.360	22.600	22.600	5,381,998
2024-03-12	22.500	22.720	22.200	22.620	22.620	6,130,241
2024-03-11	22.070	22.900	22.070	22.600	22.600	6,391,754
2024-03-08	21.590	22.170	21.420	22.080	22.080	5,516,703
2024-03-07	21.760	22.060	21.560	21.570	21.570	6,532,400
2024-03-06	22.220	22.250	21.750	21.800	21.800	7,399,800
2024-03-05	22.450	22.450	22.000	22.220	22.220	5,954,532
2024-03-04	22.380	22.780	22.220	22.660	22.660	8,039,695
2024-03-01	21.840	22.260	21.710	22.210	22.210	7,769,046
2024-02-29	21.300	22.090	21.210	21.930	21.930	9,664,873
2024-02-28	22.200	22.840	21.370	21.490	21.490	9,626,842
2024-02-27	21.600	22.200	21.440	22.200	22.200	6,031,757
2024-02-26	21.540	22.110	21.030	21.740	21.740	8,081,700
2024-02-23	21.640	21.640	21.010	21.510	21.510	6,407,400
2024-02-22	21.310	21.630	21.220	21.620	21.620	4,058,949
2024-02-21	21.350	22.040	20.900	21.370	21.370	8,856,476
2024-02-20	20.810	21.550	20.560	21.420	21.420	6,878,762
2024-02-19	21.500	21.500	20.550	20.860	20.860	7,812,324
2024-02-08	20.410	21.650	20.270	20.890	20.890	11,022,227
2024-02-07	19.150	20.470	19.150	20.400	20.400	13,150,723
2024-02-06	17.480	19.480	17.120	19.090	19.090	13,602,121
2024-02-05	18.900	19.140	17.230	17.730	17.730	13,746,311
2024-02-02	20.240	20.480	18.280	19.140	19.140	11,927,044
2024-02-01	19.850	20.780	19.670	20.260	20.260	6,977,610
2024-01-31	21.410	21.420	19.750	19.980	19.980	10,049,411
2024-01-30	21.990	22.130	21.510	21.570	21.570	4,307,300
2024-01-29	22.490	22.670	21.920	22.010	22.010	5,004,439
2024-01-26	22.570	22.980	22.360	22.490	22.490	5,401,564
2024-01-25	21.360	22.780	21.050	22.600	22.600	8,093,412
2024-01-24	21.510	21.890	20.630	21.330	21.330	6,544,709
2024-01-23	21.720	21.720	21.100	21.510	21.510	5,423,270

← NewerPage 11 of 21 · 1,213 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.