Shinva Medical Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	23.290	24.920	22.950	24.590	24.590	15,599,426
2023-10-26	22.800	23.650	22.570	23.430	23.430	11,600,738
2023-10-25	22.890	24.190	22.880	22.960	22.960	21,782,509
2023-10-24	21.790	22.520	21.700	22.180	22.180	7,639,854
2023-10-23	21.800	22.280	21.440	21.760	21.760	5,513,682
2023-10-20	21.900	22.170	21.740	21.900	21.900	4,968,936
2023-10-19	21.960	22.350	21.910	21.950	21.950	6,033,018
2023-10-18	22.670	22.750	21.980	22.080	22.080	6,867,000
2023-10-17	23.050	23.140	22.300	22.770	22.770	8,277,047
2023-10-16	24.000	24.090	22.760	22.960	22.960	13,011,981
2023-10-13	23.710	24.240	23.580	23.810	23.810	7,876,831
2023-10-12	24.600	24.770	23.610	23.720	23.720	11,523,904
2023-10-11	24.090	24.740	24.020	24.360	24.360	9,130,717
2023-10-10	25.410	25.500	23.880	23.970	23.970	14,050,623
2023-10-09	25.750	25.750	25.060	25.480	25.480	5,760,154
2023-09-28	25.900	26.290	25.490	25.630	25.630	7,201,256
2023-09-27	25.080	26.350	25.020	25.970	25.970	8,670,814
2023-09-26	25.380	25.550	25.000	25.150	25.150	5,330,968
2023-09-25	25.500	25.710	25.300	25.460	25.460	5,574,000
2023-09-22	24.950	25.610	24.590	25.490	25.490	6,329,500
2023-09-21	25.360	25.660	25.000	25.110	25.110	5,480,200
2023-09-20	26.050	26.150	25.390	25.480	25.480	5,997,237
2023-09-19	26.620	26.620	25.760	25.890	25.890	8,912,200
2023-09-18	26.000	27.140	25.950	26.590	26.590	14,058,563
2023-09-15	24.950	26.280	24.710	25.860	25.860	15,121,535
2023-09-14	25.050	25.170	24.470	24.830	24.830	6,387,121
2023-09-13	25.320	25.690	24.780	25.120	25.120	6,653,696
2023-09-12	25.400	25.580	24.940	25.310	25.310	7,803,300
2023-09-11	24.120	25.580	24.090	25.450	25.450	9,860,100
2023-09-08	24.050	24.280	23.960	24.180	24.180	3,754,900
2023-09-07	24.700	24.720	24.000	24.050	24.050	5,746,185
2023-09-06	24.880	25.160	24.540	24.790	24.790	4,829,857
2023-09-05	25.000	25.330	24.880	24.970	24.970	5,118,065
2023-09-04	25.260	25.380	24.950	25.100	25.100	5,695,969
2023-09-01	25.270	25.450	25.010	25.230	25.230	4,066,900
2023-08-31	25.330	25.460	24.940	25.350	25.350	5,844,780
2023-08-30	25.520	25.880	24.850	25.330	25.330	8,023,778
2023-08-29	24.320	25.550	24.150	25.480	25.480	11,534,996
2023-08-28	25.530	25.720	23.410	24.260	24.260	15,598,931
2023-08-25	23.990	24.630	23.550	24.140	24.140	11,093,511
2023-08-24	24.420	24.810	23.690	23.750	23.750	15,473,600
2023-08-23	26.720	26.950	23.980	24.320	24.320	20,160,407
2023-08-22	26.090	26.880	25.820	26.640	26.640	5,136,318
2023-08-21	26.300	26.780	26.070	26.100	26.100	3,405,847
2023-08-18	26.810	26.990	26.340	26.400	26.400	4,678,100
2023-08-17	26.620	26.900	26.560	26.810	26.810	4,234,783
2023-08-16	26.780	27.490	26.710	26.830	26.830	5,612,846
2023-08-15	26.680	27.260	26.680	27.000	27.000	6,770,797
2023-08-14	26.040	26.880	25.900	26.860	26.860	5,976,194
2023-08-11	26.140	26.630	26.050	26.320	26.320	6,233,900
2023-08-10	26.600	26.780	26.030	26.300	26.300	6,283,044
2023-08-09	26.090	26.890	25.880	26.720	26.720	11,302,150
2023-08-08	25.790	26.600	25.530	26.200	26.200	7,915,829
2023-08-07	26.260	26.260	25.460	25.930	25.930	8,946,967
2023-08-04	26.800	26.890	26.270	26.330	26.330	6,317,600
2023-08-03	27.100	27.380	26.560	26.700	26.700	9,574,518
2023-08-02	28.200	28.320	27.000	27.100	27.100	15,560,347
2023-08-01	28.770	28.790	28.220	28.370	28.370	6,896,063
2023-07-31	30.600	30.740	28.280	28.710	28.710	17,972,334
2023-07-28	30.920	31.100	30.300	30.780	30.780	5,344,280

← NewerPage 13 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.