Shinva Medical Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	28.700	29.980	28.180	29.910	29.781	6,624,418
2023-04-26	27.460	28.990	27.460	28.610	28.487	6,693,395
2023-04-25	28.690	28.690	27.190	27.560	27.441	5,867,222
2023-04-24	28.920	29.300	28.320	28.500	28.377	5,221,496
2023-04-21	29.440	29.570	28.810	28.940	28.815	2,944,523
2023-04-20	29.310	29.690	28.960	29.300	29.174	2,755,474
2023-04-19	29.690	29.880	29.100	29.500	29.373	3,440,235
2023-04-18	29.730	29.980	29.110	29.500	29.373	4,573,749
2023-04-17	29.860	30.350	29.650	29.990	29.861	5,105,416
2023-04-14	29.700	30.340	29.560	29.690	29.562	4,134,074
2023-04-13	29.520	30.100	29.200	29.830	29.702	3,287,405
2023-04-12	29.300	30.030	29.300	29.520	29.393	4,893,312
2023-04-11	30.100	30.400	29.140	29.430	29.303	6,598,116
2023-04-10	29.450	30.470	28.910	30.090	29.961	8,104,725
2023-04-07	29.440	29.920	29.120	29.610	29.483	4,307,600
2023-04-06	28.660	29.900	28.310	29.580	29.453	7,968,182
2023-04-04	28.000	29.710	27.760	28.620	28.497	9,374,726
2023-04-03	27.490	28.650	27.260	28.060	27.939	8,280,136
2023-03-31	26.600	27.950	26.600	27.840	27.720	10,039,457
2023-03-30	25.960	27.200	25.830	26.800	26.685	6,524,479
2023-03-29	26.080	26.460	25.820	26.130	26.018	8,191,197
2023-03-28	25.800	26.340	25.510	26.020	25.908	7,518,538
2023-03-27	25.630	26.290	25.570	25.740	25.629	8,327,892
2023-03-24	27.630	28.200	25.590	25.660	25.550	19,479,684
2023-03-23	27.320	28.570	26.820	27.490	27.372	10,699,368
2023-03-22	27.370	28.100	26.680	26.780	26.665	6,166,231
2023-03-21	26.840	27.780	26.620	27.260	27.143	7,681,210
2023-03-20	27.240	27.360	26.570	26.840	26.725	7,319,041
2023-03-17	28.540	28.820	27.030	27.240	27.123	10,327,578
2023-03-16	29.800	29.800	27.940	28.270	28.148	10,450,454
2023-03-15	28.680	30.380	28.650	29.910	29.781	7,172,596
2023-03-14	29.520	30.180	28.680	28.790	28.666	5,774,300
2023-03-13	30.230	30.350	29.400	29.510	29.383	5,194,046
2023-03-10	30.300	30.650	29.900	30.250	30.120	6,623,746
2023-03-09	29.600	30.730	29.250	30.490	30.359	7,428,237
2023-03-08	29.640	30.200	29.000	29.530	29.403	6,433,548
2023-03-07	29.370	30.850	29.090	29.880	29.751	14,558,392
2023-03-06	28.300	29.420	27.660	29.330	29.204	12,150,168
2023-03-03	27.760	28.560	27.610	28.090	27.969	6,344,307
2023-03-02	28.230	28.300	27.570	27.670	27.551	5,033,820
2023-03-01	28.650	28.800	27.890	28.200	28.079	7,855,682
2023-02-28	28.970	29.080	28.040	28.510	28.387	7,204,756
2023-02-27	29.000	29.140	27.910	28.680	28.557	12,001,361
2023-02-24	29.500	29.820	28.980	29.040	28.915	5,264,248
2023-02-23	29.380	30.740	29.060	29.500	29.373	9,415,408
2023-02-22	28.800	29.550	28.600	29.330	29.204	7,701,820
2023-02-21	29.140	29.620	28.600	28.800	28.676	5,959,199
2023-02-20	28.540	29.680	28.210	28.890	28.766	12,074,629
2023-02-17	28.850	29.640	28.430	28.590	28.467	10,765,608
2023-02-16	29.660	30.080	28.700	29.010	28.885	10,859,491
2023-02-15	30.180	30.350	29.000	29.480	29.353	12,033,110
2023-02-14	29.660	30.600	29.210	30.130	30.000	14,104,088
2023-02-13	29.030	29.990	28.600	29.660	29.532	22,514,640
2023-02-10	26.370	28.750	26.030	28.400	28.278	17,129,111
2023-02-09	27.130	27.200	24.920	26.240	26.127	12,273,342
2023-02-08	25.690	26.800	25.670	26.490	26.376	10,749,750
2023-02-07	26.050	26.300	25.540	25.740	25.629	5,133,599
2023-02-06	26.100	26.670	25.900	26.040	25.928	6,994,563
2023-02-03	26.340	26.480	25.660	26.150	26.037	7,181,808
2023-02-02	25.160	26.500	25.000	26.330	26.217	10,479,875

← NewerPage 15 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.