Shinva Medical Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	14.200	14.260	14.160	14.170	14.170	5,365,933
2026-04-17	14.430	14.430	14.190	14.240	14.240	6,847,819
2026-04-16	14.420	14.480	14.370	14.470	14.470	4,574,558
2026-04-15	14.490	14.550	14.420	14.460	14.460	5,143,003
2026-04-14	14.390	14.440	14.270	14.400	14.400	4,477,668
2026-04-13	14.360	14.400	14.260	14.340	14.340	3,693,570
2026-04-10	14.350	14.540	14.350	14.410	14.410	4,154,499
2026-04-09	14.480	14.600	14.310	14.310	14.310	4,786,430
2026-04-08	14.450	14.560	14.400	14.560	14.560	6,562,934
2026-04-07	14.170	14.350	14.100	14.260	14.260	4,519,240
2026-04-03	14.480	14.510	14.130	14.170	14.170	5,246,872
2026-04-02	14.440	14.590	14.420	14.490	14.490	4,800,731
2026-04-01	14.400	14.550	14.290	14.530	14.530	6,860,682
2026-03-31	14.410	14.470	14.230	14.270	14.270	5,605,090
2026-03-30	14.160	14.390	14.060	14.370	14.370	5,526,508
2026-03-27	13.980	14.330	13.910	14.310	14.310	6,456,663
2026-03-26	14.180	14.320	13.980	14.050	14.050	5,404,659
2026-03-25	14.160	14.270	14.120	14.180	14.180	6,371,673
2026-03-24	14.150	14.150	13.890	14.140	14.140	6,445,574
2026-03-23	14.500	14.530	13.860	13.910	13.910	13,847,765
2026-03-20	15.000	15.040	14.680	14.680	14.680	6,809,394
2026-03-19	15.120	15.220	14.860	14.920	14.920	7,819,014
2026-03-18	15.210	15.290	15.100	15.240	15.240	6,442,031
2026-03-17	15.510	15.530	15.150	15.230	15.230	9,149,443
2026-03-16	15.410	15.550	15.350	15.480	15.480	10,820,286
2026-03-13	15.300	15.550	15.230	15.330	15.330	9,208,262
2026-03-12	15.310	15.350	15.230	15.300	15.300	5,706,418
2026-03-11	15.280	15.490	15.230	15.370	15.370	8,155,900
2026-03-10	15.230	15.340	15.210	15.290	15.290	5,429,171
2026-03-09	15.050	15.240	15.000	15.170	15.170	7,549,218
2026-03-06	14.830	15.300	14.800	15.230	15.230	9,824,308
2026-03-05	14.930	15.010	14.800	14.870	14.870	5,868,938
2026-03-04	14.880	14.970	14.660	14.760	14.760	8,410,640
2026-03-03	15.350	15.370	14.900	14.940	14.940	10,928,249
2026-03-02	15.310	15.410	15.080	15.230	15.230	10,851,865
2026-02-27	15.410	15.480	15.350	15.480	15.480	6,940,706
2026-02-26	15.490	15.510	15.360	15.390	15.390	7,031,788
2026-02-25	15.440	15.630	15.380	15.460	15.460	9,274,070
2026-02-24	15.350	15.410	15.270	15.360	15.360	4,917,301
2026-02-13	15.300	15.400	15.180	15.220	15.220	5,813,103
2026-02-12	15.460	15.510	15.320	15.340	15.340	6,848,590
2026-02-11	15.420	15.600	15.410	15.480	15.480	5,937,394
2026-02-10	15.490	15.500	15.370	15.450	15.450	5,567,080
2026-02-09	15.480	15.530	15.420	15.500	15.500	8,443,068
2026-02-06	15.470	15.620	15.380	15.380	15.380	9,117,278
2026-02-05	15.500	15.570	15.400	15.450	15.450	5,776,207
2026-02-04	15.310	15.580	15.250	15.540	15.540	8,813,610
2026-02-03	15.290	15.370	15.150	15.360	15.360	7,739,797
2026-02-02	15.590	15.720	15.130	15.160	15.160	13,455,340
2026-01-30	16.010	16.100	15.620	15.640	15.640	12,879,190
2026-01-29	15.950	16.210	15.850	16.030	16.030	12,629,228
2026-01-28	16.280	16.340	16.010	16.060	16.060	13,593,586
2026-01-27	16.610	16.620	16.110	16.340	16.340	13,743,844
2026-01-26	16.780	16.780	16.430	16.540	16.540	16,289,105
2026-01-23	16.530	16.780	16.530	16.750	16.750	16,321,720
2026-01-22	16.500	16.650	16.430	16.530	16.530	13,659,366
2026-01-21	16.160	16.670	16.070	16.530	16.530	22,173,462
2026-01-20	16.270	16.270	15.980	16.090	16.090	12,224,232
2026-01-19	16.140	16.370	16.110	16.270	16.270	15,650,790
2026-01-16	16.740	16.760	16.170	16.190	16.190	22,725,907

← NewerPage 3 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.