Shanghai Kinetic Medical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.410	6.540	6.330	6.490	6.490	10,904,300
2026-10-16	6.550	6.620	6.400	6.430	6.430	12,852,500
2026-10-15	6.420	6.570	6.390	6.460	6.460	17,148,699
2026-10-14	6.190	6.700	6.190	6.530	6.530	28,199,881
2026-10-13	6.200	6.360	6.160	6.230	6.230	17,445,580
2026-10-12	6.060	6.170	6.000	6.010	6.010	4,732,379
2026-10-09	6.110	6.110	5.930	6.070	6.070	8,405,179
2026-10-08	6.220	6.220	6.130	6.130	6.130	4,083,500
2026-09-30	6.220	6.260	6.210	6.220	6.220	3,678,300
2026-09-29	6.130	6.290	6.110	6.260	6.260	4,572,200
2026-09-28	6.240	6.240	6.120	6.130	6.130	3,765,700
2026-09-24	6.290	6.300	6.210	6.240	6.240	3,994,300
2026-09-23	6.280	6.350	6.260	6.310	6.310	5,534,879
2026-09-22	6.280	6.300	6.230	6.280	6.280	4,460,479
2026-09-21	6.210	6.280	6.200	6.280	6.280	4,589,771
2026-09-18	6.140	6.240	6.130	6.210	6.210	4,103,600
2026-09-17	6.100	6.140	6.060	6.140	6.140	2,955,220
2026-09-16	6.000	6.120	5.970	6.100	6.100	4,905,179
2026-09-15	6.130	6.130	6.020	6.030	6.030	3,994,300
2026-09-14	6.100	6.180	6.040	6.130	6.130	4,464,900
2026-09-11	6.240	6.270	6.130	6.160	6.160	6,732,301
2026-09-10	6.160	6.260	6.110	6.250	6.250	5,590,735
2026-09-09	6.290	6.290	6.180	6.200	6.200	5,086,535
2026-09-08	6.270	6.300	6.220	6.280	6.280	4,928,500
2026-09-07	6.290	6.300	6.230	6.260	6.260	5,444,495
2026-09-04	6.280	6.380	6.280	6.320	6.320	7,162,900
2026-09-03	6.230	6.340	6.200	6.270	6.270	5,897,500
2026-09-02	6.270	6.300	6.230	6.260	6.260	4,884,500
2026-09-01	6.200	6.320	6.200	6.310	6.310	8,709,702
2026-08-31	6.180	6.180	6.110	6.130	6.130	5,500,100
2026-08-28	6.130	6.260	6.130	6.200	6.200	5,735,600
2026-08-27	6.140	6.170	6.110	6.160	6.160	4,526,100
2026-08-26	6.150	6.160	6.090	6.160	6.160	6,339,300
2026-08-25	5.980	6.130	5.980	6.130	6.130	8,723,700
2026-08-24	6.030	6.030	5.870	5.890	5.890	5,652,500
2026-08-21	6.010	6.050	5.910	6.030	6.030	4,914,900
2026-08-20	5.880	6.050	5.870	6.030	6.030	5,818,905
2026-08-19	5.910	5.950	5.840	5.860	5.860	5,197,900
2026-08-18	6.070	6.070	5.920	5.940	5.940	6,754,101
2026-08-17	6.120	6.140	6.030	6.070	6.070	5,492,100
2026-08-14	6.090	6.190	6.090	6.170	6.170	5,616,400
2026-08-13	6.220	6.230	6.080	6.090	6.090	6,928,179
2026-08-12	6.170	6.280	6.160	6.240	6.240	2,889,700
2026-08-11	6.220	6.250	6.160	6.200	6.200	3,886,250
2026-08-10	6.100	6.260	6.010	6.250	6.250	6,700,681
2026-08-07	6.170	6.190	6.030	6.140	6.140	6,411,686
2026-08-06	5.890	6.220	5.890	6.180	6.180	10,443,888
2026-08-05	5.760	5.900	5.740	5.900	5.900	6,330,000
2026-08-04	5.760	5.820	5.710	5.790	5.790	3,757,139
2026-08-03	5.680	5.740	5.670	5.720	5.720	3,959,539
2026-07-31	5.620	5.740	5.610	5.740	5.740	5,584,679
2026-07-30	5.580	5.660	5.570	5.630	5.630	4,381,297
2026-07-29	5.490	5.660	5.480	5.630	5.630	5,618,600
2026-07-28	5.420	5.540	5.420	5.500	5.500	3,958,700
2026-07-27	5.400	5.500	5.400	5.490	5.490	4,073,400
2026-07-24	5.370	5.530	5.300	5.470	5.470	5,014,400
2026-07-23	5.210	5.400	5.210	5.400	5.400	5,061,000
2026-07-22	5.330	5.430	5.240	5.260	5.260	4,908,600
2026-07-21	5.570	5.620	5.100	5.370	5.370	10,859,400
2026-07-20	5.840	5.850	5.550	5.600	5.600	6,038,881

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.1000 CNY
2024-07-16	0.0600 CNY
2022-07-06	0.0500 CNY
2021-07-02	0.0500 CNY
2020-07-15	0.0500 CNY
2019-07-11	0.0708 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.