Shinva Medical Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	19.000	20.560	18.700	20.560	20.310	25,739,237
2022-05-05	17.500	18.690	17.500	18.690	18.462	8,999,203
2022-04-29	16.610	17.140	16.350	16.990	16.783	10,193,119
2022-04-28	16.720	16.960	16.150	16.550	16.348	7,544,110
2022-04-27	17.460	17.460	16.020	17.160	16.951	11,709,635
2022-04-26	16.390	16.810	15.900	16.000	15.805	7,642,720
2022-04-25	17.880	18.170	16.520	16.520	16.319	11,637,338
2022-04-22	19.930	19.960	18.250	18.360	18.136	14,700,095
2022-04-21	21.020	21.090	19.800	20.100	19.855	7,358,627
2022-04-20	20.950	21.300	20.570	20.960	20.705	6,444,861
2022-04-19	20.790	21.100	20.630	20.930	20.675	6,234,826
2022-04-18	20.530	20.900	19.920	20.890	20.636	5,674,931
2022-04-15	20.220	20.840	19.770	20.550	20.300	8,405,535
2022-04-14	20.590	20.990	20.170	20.220	19.974	10,020,952
2022-04-13	21.980	22.000	20.110	20.400	20.152	14,174,349
2022-04-12	21.940	22.200	21.380	22.150	21.880	6,029,964
2022-04-11	22.490	22.680	21.860	21.940	21.673	5,655,079
2022-04-08	23.090	23.200	22.550	22.610	22.335	8,117,203
2022-04-07	24.120	24.300	22.940	22.990	22.710	11,667,701
2022-04-06	24.850	25.440	24.370	24.400	24.103	7,246,334
2022-04-01	24.650	24.880	24.170	24.690	24.389	4,209,107
2022-03-31	25.290	25.710	24.610	24.810	24.508	5,805,231
2022-03-30	25.290	25.830	24.630	25.470	25.160	6,267,174
2022-03-29	24.350	25.190	23.900	24.950	24.646	7,372,673
2022-03-28	25.970	25.970	23.990	24.550	24.251	10,997,493
2022-03-25	27.250	27.300	26.300	26.300	25.980	5,796,834
2022-03-24	27.470	27.470	26.140	27.250	26.918	7,873,023
2022-03-23	27.300	28.610	27.300	27.760	27.422	8,674,679
2022-03-22	27.780	28.060	27.050	27.250	26.918	9,206,554
2022-03-21	26.800	29.330	26.230	28.490	28.143	17,001,567
2022-03-18	25.550	26.980	24.980	26.800	26.474	13,158,927
2022-03-17	24.710	26.210	24.590	25.350	25.041	10,898,969
2022-03-16	24.770	24.960	23.100	24.690	24.389	8,815,762
2022-03-15	24.250	25.180	23.890	24.120	23.826	10,709,575
2022-03-14	25.910	26.080	24.450	24.600	24.300	11,534,054
2022-03-11	24.040	25.920	23.600	25.800	25.486	17,591,944
2022-03-10	23.990	25.250	23.900	24.290	23.994	9,983,058
2022-03-09	24.950	25.190	22.460	23.600	23.313	18,486,678
2022-03-08	25.460	26.030	24.890	24.950	24.646	13,518,247
2022-03-07	25.800	26.170	24.700	25.510	25.199	19,907,485
2022-03-04	23.480	25.930	23.080	25.930	25.614	25,360,936
2022-03-03	23.380	23.770	23.200	23.570	23.283	4,900,600
2022-03-02	23.710	23.830	23.160	23.380	23.095	7,378,287
2022-03-01	24.840	25.090	23.550	23.930	23.639	9,482,647
2022-02-28	24.940	24.990	24.220	24.710	24.409	5,059,819
2022-02-25	24.330	25.250	24.320	24.960	24.656	7,369,065
2022-02-24	24.570	25.390	23.700	24.080	23.787	8,976,859
2022-02-23	23.960	24.670	23.680	24.570	24.271	6,736,293
2022-02-22	25.530	25.530	23.350	24.150	23.856	12,732,244
2022-02-21	24.870	25.780	24.790	25.700	25.387	7,146,967
2022-02-18	24.870	25.000	24.150	24.870	24.567	4,494,100
2022-02-17	25.120	25.260	24.700	25.000	24.696	3,909,500
2022-02-16	24.660	26.060	24.560	25.120	24.814	8,874,581
2022-02-15	23.950	24.800	23.620	24.580	24.281	8,165,784
2022-02-14	23.800	24.510	23.600	24.080	23.787	7,030,909
2022-02-11	25.260	25.430	23.680	23.970	23.678	11,683,737
2022-02-10	25.300	26.390	25.070	25.440	25.130	7,707,319
2022-02-09	25.200	25.750	24.220	25.570	25.259	10,759,993
2022-02-08	23.540	25.260	23.360	25.250	24.942	16,819,653
2022-02-07	22.510	23.550	22.500	23.430	23.145	16,607,267

← NewerPage 19 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.