Shanghai Kinetic Medical Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.770 | 3.810 | 3.700 | 3.710 | 3.649 | 4,893,700 |
| 2024-07-23 | 3.830 | 3.880 | 3.790 | 3.790 | 3.728 | 4,854,522 |
| 2024-07-22 | 3.780 | 3.870 | 3.750 | 3.850 | 3.787 | 4,636,239 |
| 2024-07-19 | 3.750 | 3.820 | 3.730 | 3.800 | 3.738 | 4,076,159 |
| 2024-07-18 | 3.750 | 3.790 | 3.670 | 3.790 | 3.728 | 4,677,580 |
| 2024-07-17 | 3.750 | 3.800 | 3.710 | 3.760 | 3.698 | 3,706,900 |
| 2024-07-16 | 3.770 | 3.780 | 3.710 | 3.750 | 3.688 | 3,355,150 |
| 2024-07-15 | 3.870 | 3.900 | 3.790 | 3.800 | 3.679 | 4,904,670 |
| 2024-07-12 | 3.870 | 3.950 | 3.860 | 3.890 | 3.766 | 4,466,200 |
| 2024-07-11 | 3.770 | 3.890 | 3.740 | 3.880 | 3.756 | 6,866,377 |
| 2024-07-10 | 3.700 | 3.760 | 3.680 | 3.700 | 3.582 | 4,175,400 |
| 2024-07-09 | 3.740 | 3.790 | 3.590 | 3.730 | 3.611 | 8,245,431 |
| 2024-07-08 | 3.880 | 3.880 | 3.740 | 3.750 | 3.630 | 5,210,200 |
| 2024-07-05 | 3.770 | 3.910 | 3.740 | 3.900 | 3.775 | 4,769,806 |
| 2024-07-04 | 3.890 | 3.900 | 3.760 | 3.780 | 3.659 | 5,465,100 |
| 2024-07-03 | 3.930 | 3.970 | 3.880 | 3.890 | 3.766 | 4,569,006 |
| 2024-07-02 | 3.860 | 3.940 | 3.820 | 3.900 | 3.775 | 5,280,805 |
| 2024-07-01 | 3.770 | 3.860 | 3.750 | 3.850 | 3.727 | 4,627,729 |
| 2024-06-28 | 3.840 | 3.900 | 3.780 | 3.800 | 3.679 | 5,757,600 |
| 2024-06-27 | 3.960 | 3.960 | 3.840 | 3.850 | 3.727 | 5,173,550 |
| 2024-06-26 | 3.770 | 3.960 | 3.740 | 3.940 | 3.814 | 6,471,911 |
| 2024-06-25 | 3.780 | 3.810 | 3.740 | 3.780 | 3.659 | 4,855,591 |
| 2024-06-24 | 3.910 | 3.910 | 3.740 | 3.750 | 3.630 | 10,137,012 |
| 2024-06-21 | 3.980 | 4.050 | 3.920 | 3.930 | 3.804 | 4,981,100 |
| 2024-06-20 | 4.070 | 4.120 | 3.950 | 3.970 | 3.843 | 7,366,600 |
| 2024-06-19 | 4.080 | 4.130 | 4.050 | 4.070 | 3.940 | 5,179,000 |
| 2024-06-18 | 4.050 | 4.110 | 4.030 | 4.080 | 3.950 | 4,388,976 |
| 2024-06-17 | 4.120 | 4.130 | 4.040 | 4.050 | 3.921 | 6,042,109 |
| 2024-06-14 | 4.140 | 4.170 | 4.090 | 4.130 | 3.998 | 5,821,502 |
| 2024-06-13 | 4.260 | 4.260 | 4.130 | 4.150 | 4.017 | 5,354,895 |
| 2024-06-12 | 4.220 | 4.280 | 4.170 | 4.250 | 4.114 | 4,687,000 |
| 2024-06-11 | 4.220 | 4.240 | 4.140 | 4.220 | 4.085 | 5,318,747 |
| 2024-06-07 | 4.100 | 4.240 | 4.100 | 4.220 | 4.085 | 8,629,574 |
| 2024-06-06 | 4.280 | 4.320 | 4.030 | 4.060 | 3.930 | 15,846,900 |
| 2024-06-05 | 4.370 | 4.370 | 4.260 | 4.270 | 4.134 | 7,496,355 |
| 2024-06-04 | 4.440 | 4.450 | 4.330 | 4.380 | 4.240 | 7,742,690 |
| 2024-06-03 | 4.650 | 4.650 | 4.380 | 4.460 | 4.318 | 11,986,317 |
| 2024-05-31 | 4.640 | 4.690 | 4.620 | 4.660 | 4.511 | 4,653,211 |
| 2024-05-30 | 4.630 | 4.690 | 4.570 | 4.660 | 4.511 | 4,454,353 |
| 2024-05-29 | 4.590 | 4.680 | 4.580 | 4.630 | 4.482 | 4,787,700 |
| 2024-05-28 | 4.660 | 4.670 | 4.560 | 4.580 | 4.434 | 4,563,920 |
| 2024-05-27 | 4.630 | 4.670 | 4.540 | 4.660 | 4.511 | 6,149,159 |
| 2024-05-24 | 4.640 | 4.700 | 4.620 | 4.620 | 4.472 | 4,371,629 |
| 2024-05-23 | 4.750 | 4.760 | 4.630 | 4.650 | 4.501 | 6,147,575 |
| 2024-05-22 | 4.770 | 4.810 | 4.740 | 4.770 | 4.618 | 5,063,490 |
| 2024-05-21 | 4.870 | 4.930 | 4.750 | 4.770 | 4.618 | 8,577,200 |
| 2024-05-20 | 4.980 | 5.000 | 4.840 | 4.870 | 4.714 | 12,877,600 |
| 2024-05-17 | 4.910 | 4.990 | 4.900 | 4.970 | 4.811 | 5,688,965 |
| 2024-05-16 | 4.980 | 4.990 | 4.890 | 4.920 | 4.763 | 5,964,017 |
| 2024-05-15 | 5.000 | 5.040 | 4.930 | 4.950 | 4.792 | 4,878,820 |
| 2024-05-14 | 4.970 | 5.060 | 4.940 | 5.010 | 4.850 | 5,463,500 |
| 2024-05-13 | 5.050 | 5.060 | 4.950 | 4.970 | 4.811 | 7,074,700 |
| 2024-05-10 | 5.180 | 5.230 | 5.060 | 5.070 | 4.908 | 7,231,998 |
| 2024-05-09 | 5.100 | 5.230 | 5.090 | 5.190 | 5.024 | 7,707,038 |
| 2024-05-08 | 5.100 | 5.190 | 5.060 | 5.130 | 4.966 | 8,775,400 |
| 2024-05-07 | 5.090 | 5.110 | 4.990 | 5.090 | 4.927 | 7,265,900 |
| 2024-05-06 | 5.020 | 5.090 | 5.000 | 5.060 | 4.898 | 6,696,836 |
| 2024-04-30 | 4.910 | 5.000 | 4.890 | 4.980 | 4.821 | 8,408,366 |
| 2024-04-29 | 4.780 | 4.910 | 4.770 | 4.910 | 4.753 | 7,012,641 |
| 2024-04-26 | 4.660 | 4.770 | 4.660 | 4.760 | 4.608 | 5,963,118 |
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.