Shanghai Kinetic Medical Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.630 | 4.740 | 4.620 | 4.690 | 4.540 | 6,012,625 |
| 2024-04-24 | 4.670 | 4.690 | 4.610 | 4.660 | 4.511 | 5,821,200 |
| 2024-04-23 | 4.640 | 4.720 | 4.590 | 4.680 | 4.531 | 7,221,171 |
| 2024-04-22 | 4.540 | 4.690 | 4.490 | 4.620 | 4.472 | 8,963,782 |
| 2024-04-19 | 4.510 | 4.590 | 4.480 | 4.510 | 4.366 | 4,415,660 |
| 2024-04-18 | 4.600 | 4.650 | 4.540 | 4.560 | 4.414 | 5,691,634 |
| 2024-04-17 | 4.400 | 4.610 | 4.400 | 4.610 | 4.463 | 7,531,090 |
| 2024-04-16 | 4.610 | 4.620 | 4.310 | 4.330 | 4.192 | 9,492,104 |
| 2024-04-15 | 4.850 | 4.880 | 4.550 | 4.620 | 4.472 | 9,845,376 |
| 2024-04-12 | 4.940 | 5.000 | 4.830 | 4.840 | 4.685 | 5,480,440 |
| 2024-04-11 | 4.930 | 5.020 | 4.900 | 4.960 | 4.802 | 4,172,000 |
| 2024-04-10 | 5.050 | 5.070 | 4.920 | 4.970 | 4.811 | 5,141,000 |
| 2024-04-09 | 4.970 | 5.090 | 4.940 | 5.090 | 4.927 | 5,747,159 |
| 2024-04-08 | 5.130 | 5.150 | 4.960 | 4.970 | 4.811 | 6,520,851 |
| 2024-04-03 | 5.150 | 5.190 | 5.090 | 5.160 | 4.995 | 5,393,876 |
| 2024-04-02 | 5.160 | 5.210 | 5.090 | 5.140 | 4.976 | 6,126,822 |
| 2024-04-01 | 5.060 | 5.180 | 5.030 | 5.170 | 5.005 | 7,865,265 |
| 2024-03-29 | 4.970 | 5.020 | 4.950 | 5.020 | 4.860 | 3,424,300 |
| 2024-03-28 | 4.960 | 5.070 | 4.920 | 4.990 | 4.831 | 7,553,290 |
| 2024-03-27 | 5.020 | 5.160 | 4.980 | 4.980 | 4.821 | 11,948,147 |
| 2024-03-26 | 5.120 | 5.140 | 4.940 | 5.030 | 4.869 | 9,964,976 |
| 2024-03-25 | 5.170 | 5.230 | 5.080 | 5.080 | 4.918 | 7,831,800 |
| 2024-03-22 | 5.360 | 5.360 | 5.160 | 5.210 | 5.044 | 8,130,628 |
| 2024-03-21 | 5.380 | 5.440 | 5.280 | 5.360 | 5.189 | 9,443,257 |
| 2024-03-20 | 5.280 | 5.450 | 5.240 | 5.380 | 5.208 | 10,776,267 |
| 2024-03-19 | 5.250 | 5.340 | 5.200 | 5.290 | 5.121 | 8,684,965 |
| 2024-03-18 | 5.280 | 5.360 | 5.250 | 5.360 | 5.189 | 7,306,465 |
| 2024-03-15 | 5.190 | 5.250 | 5.170 | 5.250 | 5.082 | 5,203,416 |
| 2024-03-14 | 5.270 | 5.380 | 5.140 | 5.200 | 5.034 | 7,183,300 |
| 2024-03-13 | 5.240 | 5.270 | 5.160 | 5.230 | 5.063 | 6,005,238 |
| 2024-03-12 | 5.170 | 5.250 | 5.160 | 5.240 | 5.073 | 8,687,626 |
| 2024-03-11 | 5.040 | 5.170 | 5.020 | 5.160 | 4.995 | 7,674,556 |
| 2024-03-08 | 5.000 | 5.070 | 4.980 | 5.040 | 4.879 | 4,560,760 |
| 2024-03-07 | 5.100 | 5.120 | 5.000 | 5.010 | 4.850 | 5,957,463 |
| 2024-03-06 | 5.040 | 5.150 | 5.020 | 5.080 | 4.918 | 5,600,860 |
| 2024-03-05 | 5.180 | 5.190 | 5.040 | 5.060 | 4.898 | 6,536,400 |
| 2024-03-04 | 5.240 | 5.300 | 5.140 | 5.200 | 5.034 | 7,632,200 |
| 2024-03-01 | 5.180 | 5.270 | 5.140 | 5.260 | 5.092 | 8,375,565 |
| 2024-02-29 | 5.000 | 5.190 | 4.970 | 5.190 | 5.024 | 9,949,725 |
| 2024-02-28 | 5.360 | 5.460 | 5.010 | 5.010 | 4.850 | 16,839,800 |
| 2024-02-27 | 5.210 | 5.340 | 5.150 | 5.340 | 5.169 | 8,180,391 |
| 2024-02-26 | 5.170 | 5.330 | 5.120 | 5.210 | 5.044 | 10,630,000 |
| 2024-02-23 | 5.060 | 5.170 | 5.010 | 5.150 | 4.986 | 9,459,435 |
| 2024-02-22 | 5.020 | 5.080 | 4.990 | 5.070 | 4.908 | 6,113,957 |
| 2024-02-21 | 4.920 | 5.120 | 4.890 | 5.040 | 4.879 | 10,646,210 |
| 2024-02-20 | 4.930 | 5.000 | 4.860 | 4.970 | 4.811 | 7,697,148 |
| 2024-02-19 | 4.960 | 5.090 | 4.880 | 4.960 | 4.802 | 14,514,862 |
| 2024-02-08 | 4.410 | 5.020 | 4.370 | 4.920 | 4.763 | 18,085,335 |
| 2024-02-07 | 4.480 | 4.620 | 4.320 | 4.430 | 4.289 | 14,193,568 |
| 2024-02-06 | 4.320 | 4.790 | 4.060 | 4.530 | 4.385 | 15,719,539 |
| 2024-02-05 | 4.700 | 4.700 | 4.250 | 4.340 | 4.201 | 15,600,324 |
| 2024-02-02 | 5.110 | 5.180 | 4.620 | 4.760 | 4.608 | 12,767,900 |
| 2024-02-01 | 5.110 | 5.200 | 4.990 | 5.100 | 4.937 | 7,539,709 |
| 2024-01-31 | 5.340 | 5.400 | 5.100 | 5.120 | 4.956 | 7,505,331 |
| 2024-01-30 | 5.480 | 5.520 | 5.350 | 5.370 | 5.198 | 4,327,500 |
| 2024-01-29 | 5.680 | 5.710 | 5.480 | 5.500 | 5.324 | 4,669,750 |
| 2024-01-26 | 5.670 | 5.750 | 5.600 | 5.650 | 5.470 | 5,230,705 |
| 2024-01-25 | 5.480 | 5.720 | 5.420 | 5.700 | 5.518 | 8,055,731 |
| 2024-01-24 | 5.420 | 5.500 | 5.240 | 5.460 | 5.286 | 7,256,646 |
| 2024-01-23 | 5.450 | 5.500 | 5.310 | 5.410 | 5.237 | 7,263,203 |
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.