Shinva Medical Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	17.910	18.160	17.840	17.970	17.970	5,374,448
2024-10-23	17.980	18.210	17.760	18.030	18.030	9,514,493
2024-10-22	17.810	18.080	17.680	17.900	17.900	10,412,990
2024-10-21	18.070	18.170	17.780	17.870	17.870	11,220,837
2024-10-18	17.620	18.260	17.490	18.010	18.010	10,978,694
2024-10-17	17.890	18.080	17.600	17.600	17.600	4,817,402
2024-10-16	17.700	18.190	17.600	17.890	17.890	5,463,950
2024-10-15	18.310	18.800	17.840	17.840	17.840	10,266,633
2024-10-14	17.970	18.620	17.580	18.440	18.440	13,404,418
2024-10-11	18.380	18.430	17.670	17.860	17.860	13,015,312
2024-10-10	18.310	18.960	18.180	18.380	18.380	14,071,001
2024-10-09	19.860	19.860	18.110	18.340	18.340	17,068,895
2024-10-08	21.010	21.010	19.250	20.040	20.040	22,379,068
2024-09-30	18.060	19.250	18.060	19.100	19.100	18,632,606
2024-09-27	17.200	17.780	17.180	17.530	17.530	6,730,839
2024-09-26	16.280	17.000	16.230	16.940	16.940	6,627,703
2024-09-25	16.460	16.800	16.310	16.380	16.380	5,462,290
2024-09-24	16.010	16.450	15.890	16.300	16.300	5,544,550
2024-09-23	15.860	16.030	15.650	15.900	15.900	3,668,390
2024-09-20	15.630	15.820	15.430	15.740	15.740	3,515,131
2024-09-19	15.270	15.720	15.100	15.640	15.640	4,737,722
2024-09-18	15.270	15.370	15.130	15.170	15.170	2,198,489
2024-09-13	15.400	15.510	15.230	15.260	15.260	3,218,221
2024-09-12	15.950	16.120	15.330	15.390	15.390	4,796,150
2024-09-11	15.890	15.980	15.730	15.910	15.910	2,356,973
2024-09-10	16.150	16.250	15.800	15.950	15.950	3,478,772
2024-09-09	16.240	16.380	16.070	16.160	16.160	2,780,000
2024-09-06	16.670	16.740	16.210	16.230	16.230	3,124,341
2024-09-05	16.690	16.800	16.570	16.700	16.700	3,051,710
2024-09-04	16.600	16.850	16.520	16.650	16.650	2,828,050
2024-09-03	16.550	16.850	16.510	16.620	16.620	3,066,500
2024-09-02	17.080	17.080	16.600	16.620	16.620	5,045,270
2024-08-30	16.530	17.280	16.530	17.000	17.000	11,617,531
2024-08-29	15.840	16.220	15.840	16.120	16.120	3,417,106
2024-08-28	15.830	15.970	15.710	15.960	15.960	2,473,202
2024-08-27	15.940	15.980	15.700	15.800	15.800	2,407,994
2024-08-26	15.890	16.030	15.760	15.940	15.940	1,863,880
2024-08-23	16.050	16.100	15.680	15.900	15.900	2,149,758
2024-08-22	16.220	16.220	15.940	16.020	16.020	1,870,710
2024-08-21	16.100	16.250	15.970	16.020	16.020	1,812,510
2024-08-20	16.400	16.400	15.930	16.160	16.160	3,417,453
2024-08-19	16.250	16.480	16.230	16.310	16.310	2,601,130
2024-08-16	16.560	16.600	16.260	16.300	16.300	3,671,685
2024-08-15	16.500	16.900	16.450	16.550	16.550	3,354,006
2024-08-14	16.850	16.850	16.490	16.560	16.560	2,314,854
2024-08-13	16.950	16.950	16.600	16.820	16.820	2,939,480
2024-08-12	17.020	17.340	16.800	17.010	17.010	3,510,110
2024-08-09	17.150	17.380	16.830	16.850	16.850	3,443,940
2024-08-08	16.800	17.330	16.670	17.210	17.210	5,363,010
2024-08-07	16.800	17.010	16.560	16.880	16.880	3,040,210
2024-08-06	16.690	16.920	16.580	16.920	16.920	4,427,656
2024-08-05	16.960	17.380	16.500	16.540	16.540	6,630,956
2024-08-02	17.480	17.730	17.050	17.110	17.110	5,823,380
2024-08-01	17.580	17.800	17.390	17.520	17.520	4,733,379
2024-07-31	17.000	17.590	16.870	17.550	17.550	7,069,349
2024-07-30	17.170	17.180	16.780	17.020	17.020	5,483,406
2024-07-29	17.190	17.280	16.890	17.190	17.190	4,753,827
2024-07-26	16.960	17.460	16.950	17.200	17.200	5,187,716
2024-07-25	16.830	17.350	16.780	16.950	16.950	6,272,258
2024-07-24	16.860	17.020	16.510	16.950	16.950	5,828,048

← NewerPage 9 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.