Shinva Medical Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	15.940	16.160	15.860	16.040	16.040	3,750,886
2025-01-16	16.000	16.170	15.900	15.980	15.980	4,353,790
2025-01-15	16.030	16.050	15.880	15.950	15.950	3,675,290
2025-01-14	15.760	16.130	15.760	16.080	16.080	5,410,279
2025-01-13	15.730	15.860	15.650	15.760	15.760	3,214,600
2025-01-10	15.920	16.020	15.770	15.780	15.780	2,902,846
2025-01-09	15.830	16.040	15.700	15.950	15.950	4,161,868
2025-01-08	16.020	16.060	15.650	15.890	15.890	6,100,908
2025-01-07	16.230	16.350	15.970	16.080	16.080	7,471,749
2025-01-06	16.200	16.500	16.160	16.300	16.300	7,593,616
2025-01-03	16.230	16.400	16.070	16.160	16.160	7,019,840
2025-01-02	16.690	16.720	16.030	16.200	16.200	8,441,760
2024-12-31	17.360	17.430	16.580	16.650	16.650	13,126,181
2024-12-30	17.450	17.560	17.280	17.340	17.340	6,351,467
2024-12-27	17.450	17.540	17.330	17.500	17.500	5,494,150
2024-12-26	17.680	17.740	17.430	17.450	17.450	6,849,569
2024-12-25	17.810	17.890	17.620	17.700	17.700	6,794,300
2024-12-24	17.530	17.750	17.470	17.610	17.610	3,293,670
2024-12-23	17.680	17.710	17.460	17.530	17.530	5,336,502
2024-12-20	17.580	17.700	17.520	17.640	17.640	3,825,931
2024-12-19	17.500	17.670	17.300	17.600	17.600	5,151,363
2024-12-18	17.610	17.780	17.550	17.590	17.590	4,948,200
2024-12-17	17.900	18.050	17.620	17.690	17.690	7,136,914
2024-12-16	18.050	18.180	17.860	17.940	17.940	5,451,773
2024-12-13	18.400	18.400	17.960	18.010	18.010	10,163,712
2024-12-12	18.270	18.460	18.130	18.400	18.400	8,795,800
2024-12-11	18.130	18.290	18.110	18.230	18.230	6,401,430
2024-12-10	18.410	18.500	18.110	18.180	18.180	10,698,339
2024-12-09	18.230	18.330	17.930	18.100	18.100	8,106,162
2024-12-06	18.430	18.630	18.180	18.290	18.290	10,599,661
2024-12-05	18.230	18.440	18.110	18.270	18.270	6,932,139
2024-12-04	18.400	18.540	18.100	18.260	18.260	10,928,552
2024-12-03	17.820	18.630	17.710	18.500	18.500	18,249,308
2024-12-02	17.600	17.980	17.530	17.880	17.880	6,996,054
2024-11-29	17.480	17.750	17.370	17.610	17.610	6,421,089
2024-11-28	17.680	17.700	17.400	17.480	17.480	5,587,678
2024-11-27	17.410	17.680	17.130	17.670	17.670	6,037,878
2024-11-26	17.540	17.790	17.420	17.490	17.490	4,708,140
2024-11-25	17.500	17.760	17.300	17.580	17.580	7,802,968
2024-11-22	18.310	18.350	17.400	17.430	17.430	11,530,850
2024-11-21	18.430	18.430	18.140	18.310	18.310	6,898,198
2024-11-20	18.150	18.440	18.060	18.410	18.410	11,531,548
2024-11-19	17.980	18.280	17.840	18.120	18.120	6,217,853
2024-11-18	18.070	18.430	17.790	18.000	18.000	11,543,770
2024-11-15	18.100	18.560	17.990	18.030	18.030	11,446,748
2024-11-14	18.560	18.560	17.960	18.000	18.000	10,351,813
2024-11-13	18.690	18.970	18.340	18.560	18.560	11,758,428
2024-11-12	18.630	19.250	18.600	18.820	18.820	19,943,916
2024-11-11	18.270	18.600	18.160	18.590	18.590	14,689,363
2024-11-08	18.650	18.800	18.090	18.390	18.390	14,505,472
2024-11-07	17.570	18.470	17.500	18.450	18.450	17,349,499
2024-11-06	17.650	17.910	17.470	17.700	17.700	11,944,494
2024-11-05	17.390	17.680	17.000	17.640	17.640	16,782,942
2024-11-04	17.330	17.410	17.220	17.390	17.390	8,139,358
2024-11-01	17.330	17.490	17.120	17.250	17.250	7,746,520
2024-10-31	17.400	17.500	17.260	17.320	17.320	9,538,843
2024-10-30	17.810	17.940	17.340	17.440	17.440	12,643,470
2024-10-29	18.580	18.650	17.900	17.930	17.930	10,037,267
2024-10-28	18.480	18.510	18.200	18.500	18.500	7,392,555
2024-10-25	17.930	18.370	17.850	18.370	18.370	9,509,032

← NewerPage 8 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.