Shinva Medical Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	19.300	19.350	18.990	19.180	19.097	2,248,591
2022-07-29	19.750	19.850	19.140	19.190	19.107	4,522,600
2022-07-28	19.830	19.950	19.660	19.760	19.675	2,570,298
2022-07-27	19.760	19.990	19.650	19.690	19.605	3,192,039
2022-07-26	19.950	19.980	19.600	19.850	19.765	2,417,594
2022-07-25	19.490	20.050	19.340	19.800	19.715	3,899,369
2022-07-22	19.700	19.930	19.310	19.500	19.416	3,981,859
2022-07-21	19.930	20.160	19.680	19.730	19.645	3,560,641
2022-07-20	19.800	20.090	19.750	19.970	19.884	4,352,963
2022-07-19	19.560	20.080	19.450	19.870	19.785	5,327,124
2022-07-18	19.050	19.700	18.800	19.660	19.575	5,758,289
2022-07-15	19.450	19.480	19.010	19.050	18.968	3,793,368
2022-07-14	19.380	19.880	19.360	19.440	19.356	3,484,081
2022-07-13	19.530	19.730	18.840	19.390	19.307	3,625,400
2022-07-12	20.030	20.050	19.460	19.540	19.456	4,873,574
2022-07-11	20.010	20.580	20.000	20.070	19.984	5,973,194
2022-07-08	20.000	20.240	19.970	20.080	19.994	5,071,444
2022-07-07	20.150	20.240	19.930	20.080	19.994	3,823,646
2022-07-06	20.470	20.740	19.910	20.130	20.043	5,793,299
2022-07-05	20.900	20.900	20.270	20.480	20.392	6,522,326
2022-07-04	20.470	21.150	20.300	20.850	20.760	9,729,999
2022-07-01	20.370	20.670	20.110	20.440	20.352	7,570,021
2022-06-30	20.410	20.590	20.040	20.250	20.163	7,895,049
2022-06-29	20.810	20.810	20.190	20.240	20.153	6,548,940
2022-06-28	20.690	20.880	20.480	20.840	20.750	6,983,474
2022-06-27	21.920	22.000	20.400	20.760	20.671	20,322,225
2022-06-24	21.730	22.030	21.600	21.900	21.806	5,709,521
2022-06-23	22.220	22.290	21.400	21.880	21.786	7,113,201
2022-06-22	22.280	22.480	21.850	22.140	22.045	6,073,732
2022-06-21	22.700	23.080	21.990	22.150	22.055	10,887,008
2022-06-20	21.900	22.740	21.880	22.650	22.553	10,714,945
2022-06-17	21.000	22.090	21.000	21.890	21.796	11,558,415
2022-06-16	20.550	21.450	20.450	21.270	21.179	9,887,069
2022-06-15	20.680	21.350	20.500	20.550	20.462	9,094,470
2022-06-14	19.940	20.790	19.800	20.750	20.661	12,426,394
2022-06-13	18.960	20.140	18.800	20.090	20.004	11,683,363
2022-06-10	18.810	19.100	18.730	19.010	18.928	3,468,190
2022-06-09	19.420	19.420	18.920	18.960	18.729	4,860,564
2022-06-08	19.690	19.700	19.000	19.330	19.095	7,911,334
2022-06-07	19.200	19.880	19.090	19.690	19.450	9,930,402
2022-06-06	19.100	19.500	19.080	19.280	19.045	7,808,372
2022-06-02	19.510	19.600	19.000	19.110	18.877	7,176,324
2022-06-01	19.350	19.780	19.300	19.500	19.263	5,902,675
2022-05-31	19.440	19.480	19.070	19.310	19.075	5,089,613
2022-05-30	19.470	19.630	19.010	19.530	19.292	6,557,518
2022-05-27	18.940	19.600	18.820	19.170	18.937	7,901,703
2022-05-26	19.240	19.360	18.710	18.890	18.660	9,295,272
2022-05-25	19.100	19.460	19.000	19.300	19.065	5,667,844
2022-05-24	20.260	20.320	19.050	19.080	18.848	9,670,119
2022-05-23	20.810	21.000	20.200	20.400	20.152	6,732,822
2022-05-20	20.340	21.200	20.210	20.670	20.418	10,322,996
2022-05-19	20.290	20.520	19.880	20.200	19.954	10,704,540
2022-05-18	20.000	21.160	19.940	20.710	20.458	11,890,379
2022-05-17	20.300	20.650	19.840	20.120	19.875	10,972,488
2022-05-16	21.800	22.040	20.130	20.640	20.389	24,876,033
2022-05-13	21.520	22.780	21.500	21.950	21.683	19,714,409
2022-05-12	20.310	22.590	20.050	21.810	21.544	33,516,918
2022-05-11	19.370	20.690	19.230	20.680	20.428	25,712,577
2022-05-10	20.270	20.270	19.050	19.770	19.529	28,889,359
2022-05-09	21.580	22.620	19.850	20.580	20.329	37,753,519

← NewerPage 18 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.