Shinva Medical Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	15.260	15.390	15.170	15.330	15.330	3,982,339
2025-04-21	15.250	15.290	15.150	15.260	15.260	3,381,013
2025-04-18	15.180	15.260	15.100	15.190	15.190	2,521,544
2025-04-17	15.100	15.260	15.040	15.180	15.180	3,662,616
2025-04-16	15.230	15.310	14.960	15.160	15.160	6,079,330
2025-04-15	15.370	15.440	15.200	15.330	15.330	4,004,207
2025-04-14	15.390	15.450	15.300	15.340	15.340	5,155,062
2025-04-11	15.320	15.410	15.190	15.280	15.280	5,721,830
2025-04-10	15.460	15.580	15.310	15.370	15.370	8,149,685
2025-04-09	14.970	15.330	14.450	15.280	15.280	10,491,710
2025-04-08	14.970	15.360	14.910	15.150	15.150	12,350,480
2025-04-07	16.000	16.250	14.770	14.780	14.780	18,973,433
2025-04-03	16.350	16.580	16.350	16.410	16.410	6,620,952
2025-04-02	16.410	16.550	16.250	16.480	16.480	8,826,149
2025-04-01	16.080	16.610	16.080	16.410	16.410	12,739,549
2025-03-31	16.350	16.430	15.930	16.070	16.070	8,873,037
2025-03-28	16.490	16.650	16.380	16.390	16.390	7,982,803
2025-03-27	16.370	16.540	16.190	16.490	16.490	7,241,051
2025-03-26	16.420	16.520	16.370	16.380	16.380	6,524,197
2025-03-25	16.170	16.470	16.100	16.420	16.420	8,964,425
2025-03-24	16.250	16.340	16.000	16.190	16.190	7,357,281
2025-03-21	16.550	16.620	16.220	16.260	16.260	8,117,870
2025-03-20	16.560	16.630	16.490	16.500	16.500	7,166,330
2025-03-19	16.500	16.620	16.450	16.550	16.550	7,460,637
2025-03-18	16.500	16.560	16.420	16.530	16.530	6,200,568
2025-03-17	16.600	16.660	16.460	16.460	16.460	8,685,687
2025-03-14	16.190	16.560	16.160	16.510	16.510	15,078,011
2025-03-13	16.240	16.290	16.060	16.180	16.180	7,469,053
2025-03-12	16.290	16.330	16.210	16.270	16.270	6,833,400
2025-03-11	16.220	16.320	16.140	16.300	16.300	6,691,543
2025-03-10	16.490	16.570	16.230	16.360	16.360	11,124,063
2025-03-07	16.320	16.320	16.130	16.170	16.170	7,130,210
2025-03-06	16.170	16.400	16.100	16.360	16.360	12,695,462
2025-03-05	16.310	16.310	16.060	16.110	16.110	7,908,796
2025-03-04	16.120	16.360	16.030	16.320	16.320	6,455,372
2025-03-03	16.150	16.320	16.120	16.160	16.160	7,960,913
2025-02-28	16.440	16.600	16.130	16.200	16.200	12,392,038
2025-02-27	16.570	16.610	16.300	16.410	16.410	11,630,138
2025-02-26	16.480	16.640	16.450	16.560	16.560	10,210,467
2025-02-25	16.570	16.640	16.400	16.480	16.480	9,789,080
2025-02-24	16.810	16.890	16.470	16.680	16.680	16,171,503
2025-02-21	16.650	17.160	16.650	16.770	16.770	27,466,313
2025-02-20	16.260	16.710	16.250	16.400	16.400	17,317,613
2025-02-19	16.290	16.310	16.070	16.220	16.220	14,927,948
2025-02-18	16.800	16.800	16.270	16.310	16.310	13,964,462
2025-02-17	17.100	17.180	16.680	16.790	16.790	24,747,599
2025-02-14	16.240	16.730	16.230	16.680	16.680	16,364,288
2025-02-13	16.220	16.290	16.120	16.220	16.220	6,039,799
2025-02-12	16.250	16.360	16.070	16.200	16.200	8,037,284
2025-02-11	16.500	16.500	16.230	16.360	16.360	5,848,742
2025-02-10	16.450	16.520	16.300	16.440	16.440	7,995,238
2025-02-07	16.270	16.530	16.250	16.380	16.380	7,950,970
2025-02-06	16.100	16.320	15.970	16.310	16.310	6,275,882
2025-02-05	16.160	16.190	15.990	16.110	16.110	4,627,096
2025-01-27	16.060	16.250	16.030	16.050	16.050	3,565,560
2025-01-24	15.900	16.090	15.880	16.070	16.070	3,708,490
2025-01-23	16.100	16.210	15.950	15.950	15.950	4,324,200
2025-01-22	16.000	16.060	15.910	16.000	16.000	3,019,374
2025-01-21	16.120	16.170	15.900	16.040	16.040	2,783,460
2025-01-20	16.120	16.260	16.030	16.070	16.070	4,081,160

← NewerPage 7 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.