Shinva Medical Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	16.900	16.940	16.340	16.740	16.740	27,121,698
2026-01-14	16.510	17.270	16.480	16.800	16.800	48,517,126
2026-01-13	16.570	17.080	16.310	16.550	16.550	41,553,042
2026-01-12	16.360	16.610	16.260	16.500	16.500	32,061,868
2026-01-09	16.300	16.550	16.240	16.350	16.350	32,606,937
2026-01-08	15.920	16.520	15.920	16.510	16.510	47,168,694
2026-01-07	15.930	16.400	15.880	16.000	16.000	43,794,070
2026-01-06	16.350	16.550	15.970	16.170	16.170	71,388,483
2026-01-05	14.790	15.840	14.790	15.840	15.840	48,622,889
2025-12-31	14.500	14.560	14.390	14.400	14.400	4,843,433
2025-12-30	14.500	14.590	14.490	14.530	14.530	2,886,049
2025-12-29	14.650	14.650	14.530	14.540	14.540	3,761,040
2025-12-26	14.700	14.740	14.580	14.660	14.660	4,830,245
2025-12-25	14.650	14.730	14.630	14.700	14.700	4,309,951
2025-12-24	14.540	14.660	14.490	14.630	14.630	4,774,940
2025-12-23	14.640	14.700	14.480	14.510	14.510	5,103,985
2025-12-22	14.700	14.720	14.600	14.640	14.640	4,382,140
2025-12-19	14.580	14.710	14.550	14.660	14.660	4,951,905
2025-12-18	14.510	14.620	14.440	14.580	14.580	3,888,308
2025-12-17	14.400	14.540	14.330	14.520	14.520	4,268,525
2025-12-16	14.470	14.490	14.280	14.400	14.400	7,412,812
2025-12-15	14.590	14.620	14.480	14.490	14.490	6,226,099
2025-12-12	14.530	14.690	14.360	14.690	14.690	13,084,888
2025-12-11	14.860	14.870	14.460	14.520	14.520	11,006,792
2025-12-10	14.880	14.890	14.720	14.860	14.860	6,001,560
2025-12-09	15.050	15.060	14.860	14.870	14.870	7,132,743
2025-12-08	15.110	15.170	15.020	15.050	15.050	6,484,655
2025-12-05	15.150	15.170	15.000	15.150	15.150	4,889,440
2025-12-04	14.990	15.090	14.920	15.040	15.040	3,502,950
2025-12-03	15.130	15.130	14.960	14.990	14.990	4,726,590
2025-12-02	15.260	15.270	15.060	15.090	15.090	4,123,930
2025-12-01	15.040	15.260	15.010	15.260	15.260	6,019,214
2025-11-28	15.030	15.030	14.950	15.020	15.020	2,637,979
2025-11-27	14.980	15.030	14.900	15.000	15.000	3,543,600
2025-11-26	15.030	15.080	14.990	15.000	15.000	4,077,960
2025-11-25	14.990	15.080	14.920	14.990	14.990	6,216,257
2025-11-24	14.830	14.930	14.780	14.870	14.870	4,466,865
2025-11-21	15.110	15.210	14.800	14.810	14.810	11,489,076
2025-11-20	15.320	15.360	15.200	15.210	15.210	4,421,590
2025-11-19	15.320	15.380	15.240	15.300	15.300	4,805,726
2025-11-18	15.340	15.400	15.220	15.390	15.390	5,966,013
2025-11-17	15.510	15.530	15.320	15.330	15.330	7,388,872
2025-11-14	15.520	15.620	15.480	15.480	15.480	6,992,203
2025-11-13	15.590	15.600	15.460	15.550	15.550	7,688,148
2025-11-12	15.580	15.690	15.560	15.630	15.630	7,825,219
2025-11-11	15.530	15.570	15.470	15.570	15.570	5,995,463
2025-11-10	15.400	15.600	15.360	15.570	15.570	9,698,802
2025-11-07	15.350	15.460	15.280	15.400	15.400	9,252,050
2025-11-06	15.340	15.380	15.310	15.350	15.350	7,911,272
2025-11-05	15.250	15.360	15.200	15.330	15.330	7,457,200
2025-11-04	15.460	15.500	15.260	15.290	15.290	11,671,761
2025-11-03	15.580	15.660	15.390	15.430	15.430	13,888,550
2025-10-31	15.760	15.790	15.510	15.550	15.550	27,323,432
2025-10-30	16.200	16.260	16.010	16.010	16.010	10,757,353
2025-10-29	16.230	16.380	16.100	16.200	16.200	10,544,510
2025-10-28	16.160	16.420	16.050	16.210	16.210	10,832,606
2025-10-27	16.220	16.250	16.140	16.150	16.150	9,097,672
2025-10-24	16.320	16.330	16.130	16.170	16.170	7,899,108
2025-10-23	16.400	16.500	16.240	16.430	16.430	8,678,105
2025-10-22	16.460	16.550	16.390	16.400	16.400	8,752,680

← NewerPage 4 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.