Shinva Medical Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	13.150	13.430	12.960	13.090	13.090	18,554,877
2026-07-16	12.660	13.240	12.600	13.150	13.150	16,094,939
2026-07-15	12.290	12.720	12.240	12.720	12.720	10,568,140
2026-07-14	12.080	12.430	12.050	12.270	12.270	8,184,354
2026-07-13	12.150	12.240	12.010	12.130	12.130	7,143,650
2026-07-10	11.850	12.180	11.700	12.020	12.020	6,253,734
2026-07-09	12.060	12.240	11.830	11.910	11.910	6,126,680
2026-07-08	12.010	12.250	11.950	12.080	12.080	4,681,962
2026-07-07	12.480	12.480	12.020	12.070	12.070	5,409,705
2026-07-06	12.360	12.530	12.240	12.410	12.410	5,893,543
2026-07-03	12.280	12.450	12.210	12.420	12.420	6,285,445
2026-07-02	12.130	12.420	12.040	12.210	12.210	6,318,020
2026-07-01	11.830	12.160	11.720	12.120	12.120	5,947,600
2026-06-30	12.110	12.170	11.810	11.880	11.780	6,046,980
2026-06-29	11.600	12.390	11.400	12.280	12.177	11,567,649
2026-06-26	11.910	11.980	11.590	11.600	11.502	5,825,435
2026-06-25	12.060	12.060	11.750	11.930	11.830	5,361,838
2026-06-24	12.290	12.440	12.070	12.140	12.140	5,857,800
2026-06-23	11.900	12.420	11.900	12.220	12.220	7,187,985
2026-06-22	11.980	12.040	11.500	12.020	12.020	9,279,345
2026-06-18	12.190	12.260	12.030	12.040	12.040	4,706,801
2026-06-17	12.440	12.440	12.160	12.190	12.190	6,289,466
2026-06-16	12.710	12.720	12.350	12.440	12.440	5,875,687
2026-06-15	12.780	12.880	12.660	12.710	12.710	4,844,272
2026-06-12	12.580	12.760	12.510	12.740	12.740	4,356,320
2026-06-11	12.690	12.710	12.390	12.580	12.580	4,343,784
2026-06-10	12.610	12.700	12.440	12.660	12.660	4,941,300
2026-06-09	12.860	12.950	12.690	12.720	12.720	4,544,229
2026-06-08	12.890	13.140	12.740	12.870	12.870	5,190,301
2026-06-05	12.800	13.130	12.730	12.970	12.970	4,490,418
2026-06-04	13.150	13.150	12.730	12.780	12.780	4,970,024
2026-06-03	13.360	13.370	13.010	13.060	13.060	6,680,072
2026-06-02	13.640	13.640	13.370	13.370	13.370	4,294,730
2026-06-01	13.490	13.610	13.400	13.600	13.600	5,106,335
2026-05-29	13.260	13.480	13.210	13.470	13.470	7,141,450
2026-05-28	13.380	13.640	13.230	13.260	13.260	8,772,200
2026-05-27	13.080	13.460	13.070	13.380	13.380	6,900,582
2026-05-26	13.200	13.240	13.070	13.130	13.130	3,866,180
2026-05-25	13.200	13.380	12.940	13.300	13.300	6,558,478
2026-05-22	13.300	13.330	13.150	13.190	13.190	5,028,615
2026-05-21	13.290	13.430	13.260	13.330	13.330	5,707,290
2026-05-20	13.380	13.390	13.140	13.280	13.280	4,943,889
2026-05-19	13.270	13.470	13.270	13.460	13.460	3,676,857
2026-05-18	13.570	13.570	13.220	13.260	13.260	5,148,280
2026-05-15	13.570	13.660	13.420	13.500	13.500	4,711,037
2026-05-14	13.780	13.790	13.510	13.570	13.570	5,250,100
2026-05-13	13.720	13.770	13.630	13.760	13.760	4,740,020
2026-05-12	13.940	13.940	13.680	13.720	13.720	5,237,840
2026-05-11	13.820	13.920	13.680	13.900	13.900	7,355,712
2026-05-08	13.600	13.750	13.560	13.730	13.730	6,004,086
2026-05-07	13.710	13.710	13.560	13.570	13.570	6,187,049
2026-05-06	13.750	13.850	13.650	13.690	13.690	8,808,017
2026-04-30	13.600	13.880	13.600	13.750	13.750	7,090,723
2026-04-29	13.570	13.720	13.530	13.700	13.700	5,264,862
2026-04-28	13.550	13.690	13.470	13.590	13.590	6,455,586
2026-04-27	13.940	13.970	13.520	13.590	13.590	9,329,572
2026-04-24	14.210	14.220	13.910	13.940	13.940	7,975,200
2026-04-23	14.190	14.290	14.100	14.200	14.200	5,876,980
2026-04-22	14.120	14.210	14.110	14.200	14.200	3,555,404
2026-04-21	14.160	14.230	14.110	14.150	14.150	3,910,980

← NewerPage 2 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.