Shinva Medical Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	24.950	25.250	24.550	25.160	25.052	4,538,344
2023-01-31	25.290	25.520	24.560	24.880	24.773	5,484,668
2023-01-30	25.830	26.230	25.150	25.290	25.181	6,885,251
2023-01-20	24.990	25.970	24.990	25.830	25.719	7,288,554
2023-01-19	24.710	25.280	24.560	24.990	24.882	3,896,117
2023-01-18	25.010	25.030	24.600	24.710	24.604	4,404,581
2023-01-17	25.310	25.660	24.900	25.030	24.922	6,885,908
2023-01-16	24.000	25.500	24.000	25.250	25.141	17,935,533
2023-01-13	22.510	23.970	22.350	23.930	23.827	12,581,963
2023-01-12	22.560	22.740	22.330	22.460	22.363	3,820,557
2023-01-11	22.600	22.830	22.500	22.570	22.473	4,875,784
2023-01-10	22.770	23.240	22.540	22.680	22.582	5,341,000
2023-01-09	22.700	22.960	22.570	22.720	22.622	4,961,357
2023-01-06	23.050	23.160	22.730	22.800	22.702	4,574,145
2023-01-05	22.550	23.140	22.320	23.050	22.951	6,400,170
2023-01-04	22.270	22.690	22.080	22.540	22.443	7,840,416
2023-01-03	21.400	22.310	21.370	22.190	22.095	8,006,725
2022-12-30	21.820	22.040	21.360	21.420	21.328	5,437,432
2022-12-29	21.620	21.970	21.300	21.690	21.597	5,806,837
2022-12-28	21.710	22.070	21.540	21.620	21.527	4,870,906
2022-12-27	21.680	21.810	20.980	21.750	21.656	7,202,727
2022-12-26	21.700	22.050	21.570	21.680	21.587	3,847,954
2022-12-23	21.130	21.960	21.130	21.750	21.656	5,722,200
2022-12-22	21.660	21.880	21.150	21.280	21.188	5,912,200
2022-12-21	21.650	21.950	21.300	21.500	21.408	4,694,703
2022-12-20	22.040	22.260	21.580	21.650	21.557	5,851,782
2022-12-19	22.700	22.870	22.020	22.170	22.075	4,730,189
2022-12-16	23.130	23.130	22.500	22.640	22.543	6,773,432
2022-12-15	22.860	23.010	22.660	22.960	22.861	4,287,401
2022-12-14	23.380	23.450	22.560	22.900	22.801	7,457,624
2022-12-13	23.970	24.090	23.000	23.380	23.279	9,174,508
2022-12-12	24.660	24.780	23.830	23.970	23.867	9,725,010
2022-12-09	23.850	24.550	23.850	24.180	24.076	10,410,166
2022-12-08	23.890	24.250	23.450	23.700	23.598	7,257,734
2022-12-07	23.390	23.960	23.000	23.790	23.688	9,418,484
2022-12-06	24.200	24.300	23.260	23.380	23.279	13,308,785
2022-12-05	24.750	24.920	24.110	24.390	24.285	7,735,524
2022-12-02	24.860	25.290	24.570	24.750	24.644	8,471,014
2022-12-01	26.410	26.980	24.660	25.180	25.072	16,061,314
2022-11-30	26.660	27.500	26.230	26.410	26.296	9,804,590
2022-11-29	26.050	27.060	25.990	26.460	26.346	8,582,228
2022-11-28	25.470	26.280	25.450	26.180	26.067	7,219,681
2022-11-25	25.800	26.150	24.760	25.800	25.689	8,807,460
2022-11-24	25.380	26.360	25.120	26.010	25.898	8,816,076
2022-11-23	25.070	25.580	24.300	25.430	25.321	10,436,189
2022-11-22	27.690	27.770	25.020	25.020	24.912	20,329,884
2022-11-21	28.300	28.510	27.070	27.800	27.680	18,600,568
2022-11-18	30.000	30.470	28.500	29.000	28.875	24,711,357
2022-11-17	27.300	28.250	27.190	27.700	27.581	7,888,453
2022-11-16	27.960	28.540	27.300	27.520	27.402	9,491,132
2022-11-15	28.160	28.200	27.170	27.950	27.830	12,098,637
2022-11-14	26.250	28.650	25.920	28.320	28.198	20,458,089
2022-11-11	26.250	27.380	25.700	26.200	26.087	16,909,616
2022-11-10	26.120	27.200	25.710	25.830	25.719	11,291,477
2022-11-09	25.450	26.420	25.300	26.230	26.117	9,120,196
2022-11-08	25.530	26.160	25.210	25.720	25.609	7,418,586
2022-11-07	26.130	26.340	25.380	25.650	25.540	10,997,634
2022-11-04	26.110	27.290	25.750	26.280	26.167	16,440,439
2022-11-03	26.380	27.000	25.800	25.970	25.858	15,440,579
2022-11-02	27.540	29.880	26.700	26.770	26.655	19,358,844

← NewerPage 16 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.