Shinva Medical Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	27.230	28.120	26.800	27.540	27.422	10,402,688
2022-10-31	26.770	27.660	26.270	27.520	27.402	9,456,283
2022-10-28	26.900	27.950	26.200	26.900	26.784	12,899,178
2022-10-27	26.980	28.560	26.600	27.880	27.760	15,212,755
2022-10-26	25.470	27.490	25.250	27.180	27.063	16,879,305
2022-10-25	26.100	26.260	24.900	25.310	25.201	15,138,986
2022-10-24	26.000	27.080	25.330	26.630	26.515	21,104,212
2022-10-21	24.660	26.510	24.440	26.030	25.918	19,864,754
2022-10-20	24.850	25.800	24.610	24.930	24.823	18,151,305
2022-10-19	25.410	25.550	24.220	25.000	24.892	16,603,331
2022-10-18	25.440	26.350	24.770	25.410	25.301	22,431,362
2022-10-17	25.800	27.320	25.150	25.580	25.470	38,366,446
2022-10-14	24.200	26.650	24.200	26.200	26.087	40,561,048
2022-10-13	24.700	25.830	24.190	24.230	24.126	20,676,732
2022-10-12	24.800	25.300	24.310	25.000	24.892	13,861,515
2022-10-11	25.280	26.090	24.420	25.210	25.102	14,255,348
2022-10-10	24.470	26.200	24.470	25.280	25.171	20,542,986
2022-09-30	23.910	25.100	23.800	24.470	24.365	14,731,213
2022-09-29	23.000	25.190	22.700	24.540	24.434	24,889,953
2022-09-28	23.400	24.300	22.820	23.150	23.050	23,632,349
2022-09-27	21.000	23.100	20.750	23.100	23.001	14,078,535
2022-09-26	20.980	21.590	20.660	21.000	20.910	5,378,318
2022-09-23	21.190	21.500	20.630	21.140	21.049	7,207,874
2022-09-22	20.000	21.580	19.810	21.290	21.198	10,215,915
2022-09-21	20.380	20.400	19.880	20.100	20.014	3,299,435
2022-09-20	20.810	21.010	20.250	20.380	20.292	4,433,193
2022-09-19	21.000	21.380	20.350	20.650	20.561	3,965,632
2022-09-16	21.350	21.650	20.800	20.850	20.760	5,024,851
2022-09-15	21.880	22.100	21.220	21.460	21.368	5,622,535
2022-09-14	21.690	22.440	21.560	21.750	21.656	6,306,205
2022-09-13	22.100	22.680	21.870	21.980	21.885	6,901,467
2022-09-09	21.400	22.990	21.300	22.000	21.905	14,568,385
2022-09-08	21.380	21.500	21.030	21.220	21.129	4,823,202
2022-09-07	21.220	21.570	20.850	21.470	21.378	6,568,198
2022-09-06	21.680	21.700	21.190	21.390	21.298	7,232,883
2022-09-05	20.650	21.920	20.450	21.720	21.627	15,481,134
2022-09-02	20.390	20.960	20.340	20.440	20.352	6,193,536
2022-09-01	20.330	20.790	20.180	20.500	20.412	9,076,111
2022-08-31	20.270	20.450	19.880	20.180	20.093	5,435,299
2022-08-30	20.130	20.500	20.000	20.370	20.282	6,140,982
2022-08-29	19.670	20.240	19.430	20.130	20.043	5,187,414
2022-08-26	19.580	20.470	19.500	19.960	19.874	6,623,732
2022-08-25	19.500	19.640	19.130	19.530	19.446	3,643,005
2022-08-24	19.900	20.000	19.190	19.360	19.277	5,940,072
2022-08-23	20.520	20.520	19.680	19.900	19.814	8,421,518
2022-08-22	20.100	20.910	20.100	20.520	20.432	13,768,828
2022-08-19	19.600	19.830	19.400	19.620	19.536	3,662,772
2022-08-18	19.650	19.830	19.500	19.600	19.516	3,334,079
2022-08-17	19.530	19.730	19.430	19.590	19.506	2,720,174
2022-08-16	19.510	19.680	19.400	19.520	19.436	2,204,466
2022-08-15	19.660	19.740	19.310	19.510	19.426	2,898,450
2022-08-12	19.700	20.000	19.610	19.660	19.575	5,099,719
2022-08-11	18.650	19.740	18.650	19.670	19.585	7,801,575
2022-08-10	18.540	18.660	18.390	18.650	18.570	2,519,620
2022-08-09	18.980	18.980	18.510	18.600	18.520	4,242,134
2022-08-08	18.690	19.200	18.600	18.930	18.849	3,988,889
2022-08-05	18.220	18.710	18.170	18.690	18.610	2,970,297
2022-08-04	18.390	18.400	18.000	18.250	18.171	3,644,141
2022-08-03	18.600	18.920	18.100	18.150	18.072	5,047,599
2022-08-02	19.070	19.070	18.390	18.630	18.550	4,809,899

← NewerPage 17 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.