Shinva Medical Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	21.790	22.120	21.440	21.690	21.426	4,782,844
2022-01-27	22.310	22.390	21.720	21.740	21.475	4,547,659
2022-01-26	22.470	22.820	22.000	22.200	21.930	4,764,200
2022-01-25	23.320	23.720	22.350	22.410	22.137	8,344,594
2022-01-24	23.350	23.600	23.100	23.270	22.987	5,794,015
2022-01-21	24.770	24.850	23.080	23.270	22.987	14,507,782
2022-01-20	26.190	26.380	24.830	24.880	24.577	7,749,600
2022-01-19	26.490	26.610	25.880	26.060	25.743	5,361,602
2022-01-18	26.800	27.240	26.380	26.560	26.237	7,244,968
2022-01-17	27.500	28.360	26.690	26.900	26.572	11,865,792
2022-01-14	27.330	27.750	26.840	27.580	27.244	11,274,736
2022-01-13	28.660	28.740	27.240	27.280	26.948	12,181,827
2022-01-12	28.860	29.060	28.420	28.620	28.271	7,097,015
2022-01-11	29.710	30.060	28.830	28.900	28.548	6,401,927
2022-01-10	28.790	30.170	28.340	29.710	29.348	10,060,931
2022-01-07	30.000	31.080	28.770	28.850	28.499	14,051,162
2022-01-06	30.930	31.350	29.450	30.030	29.664	11,004,067
2022-01-05	31.890	32.000	29.900	30.940	30.563	10,745,806
2022-01-04	32.200	33.370	31.540	31.720	31.334	12,385,439
2021-12-31	30.100	33.180	28.810	32.200	31.808	21,117,302
2021-12-30	29.400	31.230	29.400	30.410	30.040	9,899,588
2021-12-29	30.350	30.460	29.050	29.400	29.042	11,029,333
2021-12-28	30.500	31.590	30.010	30.300	29.931	10,358,521
2021-12-27	29.100	31.370	29.100	30.970	30.593	15,124,973
2021-12-24	28.220	29.350	27.580	29.180	28.825	9,059,922
2021-12-23	28.960	29.450	28.160	28.450	28.103	7,689,626
2021-12-22	27.270	29.410	27.120	28.840	28.489	13,343,134
2021-12-21	28.260	28.280	27.050	27.320	26.987	9,437,815
2021-12-20	28.280	28.810	27.870	28.360	28.015	8,842,002
2021-12-17	28.300	29.560	28.070	28.640	28.291	16,478,550
2021-12-16	27.100	28.990	26.620	28.850	28.499	22,533,716
2021-12-15	26.330	28.120	26.210	27.150	26.819	20,070,324
2021-12-14	25.980	27.000	25.550	26.140	25.822	15,910,315
2021-12-13	25.500	25.720	24.890	25.620	25.308	12,293,380
2021-12-10	26.870	27.200	25.660	25.790	25.476	19,155,181
2021-12-09	25.200	27.290	24.840	26.610	26.286	20,405,230
2021-12-08	24.710	25.260	24.450	25.190	24.883	8,704,516
2021-12-07	24.990	25.550	23.930	24.840	24.537	16,619,072
2021-12-06	26.400	27.210	24.800	25.230	24.923	18,513,859
2021-12-03	25.230	26.520	24.780	26.450	26.128	21,474,970
2021-12-02	24.810	26.000	24.650	25.510	25.199	17,181,119
2021-12-01	25.400	25.410	24.600	24.930	24.626	15,572,875
2021-11-30	25.000	26.090	24.500	25.840	25.525	24,157,210
2021-11-29	26.300	27.240	24.900	25.240	24.933	22,519,637
2021-11-26	26.910	27.850	26.130	26.240	25.920	28,767,529
2021-11-25	24.890	26.530	24.890	26.530	26.207	36,282,383
2021-11-24	21.930	24.120	21.870	24.120	23.826	20,859,248
2021-11-23	22.150	22.340	21.860	21.930	21.663	9,357,286
2021-11-22	22.430	22.680	21.820	22.180	21.910	12,856,410
2021-11-19	22.990	23.000	22.200	22.450	22.177	12,149,095
2021-11-18	22.500	23.680	22.020	23.130	22.848	12,659,067
2021-11-17	22.270	22.970	21.860	22.530	22.256	12,495,941
2021-11-16	23.000	23.400	21.940	22.050	21.781	16,669,735
2021-11-15	20.890	22.800	20.850	22.800	22.522	18,074,195
2021-11-12	20.900	20.900	20.130	20.730	20.478	8,980,620
2021-11-11	20.500	20.880	20.220	20.720	20.468	7,189,709
2021-11-10	20.130	20.700	19.930	20.550	20.300	13,018,548
2021-11-09	19.730	20.280	19.410	20.130	19.885	9,735,787
2021-11-08	19.730	19.830	19.380	19.620	19.381	7,163,166
2021-11-05	20.310	20.480	19.700	19.790	19.549	8,823,645

← NewerPage 20 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.