Shinva Medical Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	31.180	31.430	30.470	30.910	30.910	4,411,563
2023-07-26	31.310	31.670	31.100	31.180	31.180	4,524,603
2023-07-25	32.500	32.870	31.180	31.300	31.300	4,482,446
2023-07-24	31.910	32.470	31.560	31.930	31.930	2,539,300
2023-07-21	31.400	32.230	30.970	31.910	31.910	3,922,700
2023-07-20	31.480	31.860	31.150	31.220	31.220	2,283,500
2023-07-19	31.460	31.560	31.020	31.310	31.310	3,123,386
2023-07-18	32.260	32.560	31.310	31.460	31.460	3,870,805
2023-07-17	32.290	32.590	31.700	32.380	32.380	2,412,694
2023-07-14	32.350	32.470	31.850	32.060	32.060	2,542,992
2023-07-13	31.900	32.850	31.870	32.350	32.350	3,117,176
2023-07-12	32.830	32.990	31.940	32.040	32.040	4,202,403
2023-07-11	33.600	33.660	32.660	32.860	32.860	4,575,656
2023-07-10	34.740	34.740	32.880	33.440	33.440	6,185,021
2023-07-07	34.490	35.390	33.870	34.860	34.860	5,994,128
2023-07-06	34.130	36.150	33.950	34.480	34.480	8,616,676
2023-07-05	34.770	35.200	33.740	34.080	34.080	3,729,496
2023-07-04	33.950	35.740	33.950	35.310	35.310	5,356,718
2023-07-03	35.130	35.210	33.510	34.020	34.020	7,916,259
2023-06-30	36.210	36.660	35.160	35.330	35.330	4,446,862
2023-06-29	34.160	36.560	34.150	36.210	36.210	5,134,357
2023-06-28	33.130	34.760	32.900	34.380	34.380	5,217,205
2023-06-27	32.720	33.620	32.720	33.130	33.130	2,516,641
2023-06-26	33.300	33.560	32.410	32.880	32.880	6,135,551
2023-06-21	34.110	34.380	33.340	33.560	33.560	4,065,752
2023-06-20	34.990	35.150	33.720	34.150	34.150	4,730,246
2023-06-19	34.590	35.480	34.220	34.990	34.990	3,954,400
2023-06-16	35.560	36.300	33.980	34.590	34.590	6,552,784
2023-06-15	34.940	35.650	34.300	35.220	35.220	2,434,717
2023-06-14	34.390	35.080	33.900	34.850	34.700	3,866,600
2023-06-13	34.590	34.930	33.980	34.390	34.242	4,022,113
2023-06-12	35.100	35.780	34.450	34.560	34.411	4,391,584
2023-06-09	35.890	35.900	34.680	35.150	34.999	3,307,746
2023-06-08	36.000	36.510	35.460	35.720	35.566	3,665,026
2023-06-07	35.450	36.950	35.160	36.010	35.855	5,857,243
2023-06-06	35.490	36.780	35.300	35.450	35.297	6,114,857
2023-06-05	33.870	35.870	33.380	35.610	35.457	8,175,437
2023-06-02	34.350	34.500	33.650	33.710	33.565	3,986,400
2023-06-01	35.100	35.250	34.000	34.250	34.103	6,173,739
2023-05-31	35.340	36.040	34.950	35.100	34.949	5,213,396
2023-05-30	35.740	36.170	34.610	35.480	35.327	4,483,115
2023-05-29	35.350	36.270	34.900	35.750	35.596	7,131,356
2023-05-26	33.480	36.210	33.230	35.360	35.208	9,400,829
2023-05-25	34.250	34.330	32.830	33.470	33.326	9,496,787
2023-05-24	34.450	34.750	33.820	34.140	33.993	5,806,660
2023-05-23	35.060	35.750	34.480	34.870	34.720	6,488,288
2023-05-22	33.970	35.700	33.660	35.130	34.979	10,356,561
2023-05-19	33.780	34.080	33.290	33.560	33.416	5,310,127
2023-05-18	33.850	34.350	33.400	33.790	33.645	5,580,700
2023-05-17	33.030	34.750	32.730	34.150	34.003	8,939,804
2023-05-16	33.580	34.480	33.000	33.230	33.087	10,803,548
2023-05-15	32.180	34.080	32.180	33.700	33.555	18,561,346
2023-05-12	29.870	32.850	29.860	32.850	32.709	10,357,291
2023-05-11	30.030	31.000	29.400	29.860	29.732	4,636,847
2023-05-10	29.920	30.880	29.490	30.030	29.901	4,878,152
2023-05-09	31.000	31.000	29.980	30.160	30.030	5,365,500
2023-05-08	31.130	31.840	30.800	31.070	30.936	4,816,702
2023-05-05	32.450	32.450	30.940	31.180	31.046	7,037,970
2023-05-04	32.070	33.260	31.660	32.450	32.310	9,590,629
2023-04-28	31.000	32.830	30.800	32.170	32.032	17,265,849

← NewerPage 14 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.