Shinva Medical Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	15.670	15.970	15.580	15.780	15.780	17,961,277
2025-07-18	15.240	15.950	15.190	15.650	15.650	21,418,266
2025-07-17	15.170	15.240	15.140	15.230	15.230	5,893,580
2025-07-16	15.180	15.200	15.100	15.170	15.170	7,724,959
2025-07-15	15.300	15.330	15.100	15.160	15.160	10,373,505
2025-07-14	15.270	15.690	15.230	15.390	15.390	10,626,494
2025-07-11	15.170	15.300	15.120	15.260	15.260	9,770,599
2025-07-10	15.100	15.200	15.070	15.170	15.170	6,115,667
2025-07-09	15.150	15.220	15.070	15.110	15.110	6,075,930
2025-07-08	15.050	15.160	15.020	15.140	15.140	7,101,019
2025-07-07	15.200	15.330	15.080	15.110	15.110	8,486,916
2025-07-04	15.360	15.410	15.240	15.250	15.250	6,103,992
2025-07-03	15.200	15.360	15.200	15.340	15.340	6,836,719
2025-07-02	15.210	15.230	15.140	15.200	15.200	4,609,430
2025-07-01	15.120	15.250	15.110	15.230	15.230	5,741,186
2025-06-30	15.110	15.160	15.070	15.140	15.140	4,407,475
2025-06-27	15.060	15.150	15.050	15.090	15.090	4,169,701
2025-06-26	15.140	15.170	15.040	15.040	15.040	5,442,285
2025-06-25	15.110	15.160	15.010	15.150	15.150	5,809,394
2025-06-24	14.940	15.110	14.910	15.100	15.100	5,578,585
2025-06-23	14.940	14.990	14.860	14.930	14.930	5,152,132
2025-06-20	14.940	14.990	14.880	14.900	14.900	4,878,996
2025-06-19	15.050	15.060	14.890	14.940	14.940	5,727,975
2025-06-18	15.200	15.220	15.010	15.030	15.030	8,918,881
2025-06-17	15.250	15.480	15.200	15.260	15.260	6,809,265
2025-06-16	15.220	15.280	15.170	15.200	15.200	4,884,840
2025-06-13	15.460	15.620	15.190	15.250	15.250	8,484,992
2025-06-12	15.550	15.570	15.470	15.510	15.510	5,335,555
2025-06-11	15.600	15.680	15.530	15.570	15.570	5,990,621
2025-06-10	15.600	15.730	15.450	15.630	15.630	7,753,401
2025-06-09	15.530	15.620	15.440	15.590	15.590	5,701,295
2025-06-06	15.500	15.590	15.470	15.500	15.500	3,294,539
2025-06-05	15.600	15.600	15.450	15.510	15.510	5,068,140
2025-06-04	15.750	15.750	15.450	15.580	15.580	8,288,854
2025-06-03	15.460	15.750	15.450	15.690	15.690	6,355,583
2025-05-30	15.450	15.630	15.420	15.540	15.540	5,873,663
2025-05-29	15.300	15.530	15.300	15.520	15.520	7,959,079
2025-05-28	15.270	15.410	15.250	15.310	15.310	4,352,000
2025-05-27	15.330	15.390	15.190	15.370	15.370	6,925,690
2025-05-26	15.270	15.320	15.060	15.110	15.110	5,548,268
2025-05-23	15.310	15.480	15.260	15.320	15.320	6,612,116
2025-05-22	15.410	15.410	15.210	15.230	15.230	4,309,690
2025-05-21	15.410	15.480	15.360	15.440	15.440	5,222,489
2025-05-20	15.310	15.460	15.310	15.400	15.400	5,689,400
2025-05-19	15.390	15.430	15.280	15.340	15.340	3,783,792
2025-05-16	15.250	15.370	15.250	15.340	15.340	4,080,235
2025-05-15	15.360	15.400	15.240	15.270	15.270	4,348,216
2025-05-14	15.390	15.420	15.230	15.360	15.360	5,203,330
2025-05-13	15.460	15.490	15.300	15.360	15.360	6,320,326
2025-05-12	15.290	15.400	15.130	15.370	15.370	7,955,836
2025-05-09	15.410	15.470	15.160	15.160	15.160	11,533,159
2025-05-08	15.300	15.750	15.280	15.580	15.580	18,206,531
2025-05-07	14.880	15.040	14.880	14.950	14.950	7,999,609
2025-05-06	14.780	14.810	14.670	14.770	14.770	9,867,196
2025-04-30	14.800	14.990	14.600	14.710	14.710	13,948,719
2025-04-29	15.050	15.140	14.990	15.020	15.020	3,456,182
2025-04-28	15.280	15.320	15.030	15.040	15.040	3,951,320
2025-04-25	15.320	15.430	15.290	15.320	15.320	4,028,812
2025-04-24	15.280	15.360	15.160	15.270	15.270	3,407,741
2025-04-23	15.450	15.480	15.270	15.290	15.290	4,286,980

← NewerPage 6 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.