Shinva Medical Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	16.460	16.780	16.410	16.460	16.460	13,323,042
2025-10-20	16.380	16.650	16.350	16.440	16.440	7,970,620
2025-10-17	16.770	16.830	16.200	16.200	16.200	13,054,916
2025-10-16	16.790	16.940	16.750	16.820	16.820	8,762,366
2025-10-15	16.750	16.880	16.650	16.840	16.840	10,475,505
2025-10-14	16.930	17.160	16.550	16.650	16.650	16,494,808
2025-10-13	16.210	16.980	16.030	16.980	16.980	20,318,980
2025-10-10	16.270	16.390	16.200	16.370	16.370	8,020,073
2025-10-09	16.040	16.390	15.860	16.350	16.350	12,085,415
2025-09-30	16.050	16.080	15.940	16.030	16.030	6,784,946
2025-09-29	15.870	16.040	15.670	15.980	15.980	7,881,470
2025-09-26	15.990	16.080	15.870	15.870	15.870	7,781,888
2025-09-25	16.140	16.200	16.010	16.060	16.060	8,358,750
2025-09-24	16.010	16.230	15.970	16.220	16.220	8,256,249
2025-09-23	16.260	16.270	15.810	16.070	16.070	16,267,440
2025-09-22	16.780	16.810	16.250	16.300	16.300	16,105,990
2025-09-19	16.620	17.050	16.550	16.660	16.660	16,771,613
2025-09-18	17.100	17.210	16.550	16.600	16.600	24,379,644
2025-09-17	16.380	17.440	16.340	17.160	17.160	45,149,677
2025-09-16	16.190	16.570	16.020	16.330	16.330	20,827,210
2025-09-15	16.190	16.250	16.100	16.130	16.130	10,129,460
2025-09-12	16.580	16.580	16.170	16.180	16.180	21,322,316
2025-09-11	16.280	16.520	16.150	16.520	16.520	9,903,057
2025-09-10	16.340	16.440	16.280	16.310	16.310	7,744,353
2025-09-09	16.800	16.800	16.370	16.380	16.380	14,423,788
2025-09-08	16.400	16.900	16.320	16.810	16.810	21,721,007
2025-09-05	16.180	16.390	16.120	16.380	16.380	10,592,937
2025-09-04	16.230	16.290	16.040	16.170	16.170	11,769,553
2025-09-03	16.430	16.470	16.170	16.220	16.220	10,975,411
2025-09-02	16.400	16.650	16.200	16.410	16.410	17,653,433
2025-09-01	16.400	16.410	16.160	16.330	16.330	23,458,749
2025-08-29	16.370	16.730	16.270	16.280	16.280	22,916,315
2025-08-28	16.520	16.650	15.980	16.370	16.370	17,125,729
2025-08-27	17.100	17.130	16.500	16.500	16.500	20,737,656
2025-08-26	17.260	17.270	17.080	17.100	17.100	10,662,951
2025-08-25	17.150	17.250	17.030	17.130	17.130	17,736,807
2025-08-22	17.210	17.280	17.040	17.150	17.150	13,093,810
2025-08-21	17.330	17.390	17.190	17.250	17.250	12,092,961
2025-08-20	17.120	17.330	17.060	17.330	17.330	14,274,027
2025-08-19	17.450	17.650	17.180	17.210	17.210	18,330,730
2025-08-18	17.500	17.750	17.230	17.300	17.300	20,720,915
2025-08-15	17.250	17.640	17.250	17.570	17.570	13,291,587
2025-08-14	17.940	17.950	17.230	17.230	17.230	17,728,585
2025-08-13	17.820	18.090	17.560	17.960	17.960	22,125,530
2025-08-12	18.210	18.460	17.880	17.900	17.900	22,010,466
2025-08-11	17.550	18.620	17.470	18.140	18.140	37,859,343
2025-08-08	17.000	17.540	16.940	17.370	17.370	19,359,261
2025-08-07	17.150	17.490	16.990	17.040	17.040	17,336,503
2025-08-06	16.800	17.200	16.620	17.160	17.160	24,043,757
2025-08-05	17.640	18.510	16.880	16.940	16.940	39,616,347
2025-08-04	16.410	17.080	16.320	16.890	16.890	18,150,874
2025-08-01	16.610	17.050	16.530	16.610	16.610	13,160,056
2025-07-31	16.800	16.990	16.550	16.610	16.610	17,791,351
2025-07-30	16.250	17.170	16.190	16.810	16.810	30,170,644
2025-07-29	16.280	16.290	16.050	16.260	16.260	10,650,680
2025-07-28	16.400	16.500	16.240	16.280	16.280	11,155,008
2025-07-25	16.580	16.670	16.350	16.380	16.380	12,403,439
2025-07-24	16.090	16.610	16.090	16.540	16.540	17,900,644
2025-07-23	16.220	16.420	16.040	16.060	16.060	14,262,290
2025-07-22	15.850	16.280	15.820	16.280	16.280	24,102,309

← NewerPage 5 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.