Shinva Medical Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	22.870	23.050	21.430	21.700	21.700	4,968,497
2024-01-19	23.240	23.450	22.960	22.980	22.980	2,497,669
2024-01-18	23.410	23.410	22.470	23.230	23.230	6,392,326
2024-01-17	24.410	24.500	23.410	23.410	23.410	3,024,208
2024-01-16	24.700	24.730	24.050	24.450	24.450	3,034,400
2024-01-15	24.210	24.760	24.050	24.650	24.650	3,715,308
2024-01-12	24.320	24.660	24.110	24.160	24.160	2,143,200
2024-01-11	24.420	24.780	24.150	24.440	24.440	2,395,820
2024-01-10	24.280	24.560	23.960	24.420	24.420	2,440,291
2024-01-09	23.850	24.400	23.680	24.300	24.300	3,545,912
2024-01-08	24.700	24.700	23.790	23.800	23.800	4,259,718
2024-01-05	25.460	25.570	24.600	24.710	24.710	5,193,925
2024-01-04	25.400	25.560	24.940	25.460	25.460	3,477,628
2024-01-03	25.500	25.880	25.220	25.390	25.390	4,621,223
2024-01-02	25.660	25.840	25.310	25.500	25.500	4,909,221
2023-12-29	24.670	25.890	24.610	25.790	25.790	7,415,174
2023-12-28	24.910	25.070	24.390	24.760	24.760	7,094,113
2023-12-27	24.960	25.200	24.260	24.970	24.970	5,298,748
2023-12-26	24.730	25.040	24.200	24.960	24.960	4,441,687
2023-12-25	24.590	24.890	24.200	24.790	24.790	3,447,293
2023-12-22	25.010	25.260	24.270	24.520	24.520	5,612,600
2023-12-21	24.780	25.280	24.230	25.190	25.190	6,844,118
2023-12-20	25.500	25.660	24.960	25.010	25.010	2,729,561
2023-12-19	25.060	25.550	25.060	25.430	25.430	3,031,557
2023-12-18	25.490	25.970	25.220	25.360	25.360	3,752,200
2023-12-15	25.920	26.170	25.390	25.560	25.560	5,682,549
2023-12-14	26.780	26.830	25.800	26.060	26.060	8,625,890
2023-12-13	26.610	27.320	26.600	26.670	26.670	7,173,707
2023-12-12	26.600	27.350	26.330	26.780	26.780	6,908,600
2023-12-11	26.240	26.660	26.030	26.550	26.550	8,038,514
2023-12-08	26.210	26.850	26.150	26.340	26.340	5,005,394
2023-12-07	26.000	26.550	25.880	26.380	26.380	5,503,100
2023-12-06	25.900	26.220	25.550	26.030	26.030	5,287,456
2023-12-05	26.290	26.530	25.890	25.960	25.960	6,425,673
2023-12-04	26.750	27.250	26.360	26.480	26.480	8,375,817
2023-12-01	26.900	27.280	26.670	26.820	26.820	6,602,893
2023-11-30	26.800	27.280	26.580	27.020	27.020	7,483,187
2023-11-29	26.950	27.450	26.770	26.910	26.910	8,365,635
2023-11-28	26.360	27.400	26.360	27.180	27.180	16,089,071
2023-11-27	26.080	26.610	25.700	26.170	26.170	8,775,716
2023-11-24	25.790	26.300	25.750	26.200	26.200	10,050,785
2023-11-23	26.100	26.580	25.700	25.860	25.860	6,207,576
2023-11-22	25.850	26.270	25.580	26.060	26.060	9,715,572
2023-11-21	25.930	26.420	25.660	26.030	26.030	13,207,833
2023-11-20	25.400	26.270	25.300	25.980	25.980	18,701,779
2023-11-17	23.710	25.960	23.710	25.500	25.500	27,845,370
2023-11-16	24.080	24.080	23.740	23.870	23.870	6,133,400
2023-11-15	23.990	24.480	23.760	24.200	24.200	7,521,048
2023-11-14	23.790	24.060	23.710	23.870	23.870	4,021,574
2023-11-13	24.110	24.210	23.700	23.870	23.870	6,423,985
2023-11-10	23.520	24.200	23.400	24.100	24.100	8,994,831
2023-11-09	24.410	24.450	23.500	23.720	23.720	11,875,090
2023-11-08	23.400	24.340	23.350	24.340	24.340	12,709,435
2023-11-07	23.900	23.940	23.180	23.490	23.490	10,700,954
2023-11-06	24.100	24.260	23.850	23.940	23.940	7,776,935
2023-11-03	23.730	24.250	23.600	23.830	23.830	6,345,900
2023-11-02	23.880	24.330	23.480	23.750	23.750	7,221,530
2023-11-01	24.160	24.160	23.300	23.780	23.780	10,081,832
2023-10-31	24.070	24.480	23.850	24.160	24.160	7,273,993
2023-10-30	24.650	24.740	23.900	23.930	23.930	15,535,938

← NewerPage 12 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.