Shanghai Kinetic Medical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	5.780	5.790	5.380	5.450	5.276	8,821,163
2024-01-19	5.850	5.870	5.760	5.760	5.576	4,357,115
2024-01-18	5.970	5.970	5.690	5.850	5.663	8,347,786
2024-01-17	6.110	6.120	5.940	5.940	5.750	5,041,773
2024-01-16	6.140	6.150	6.020	6.120	5.925	5,929,700
2024-01-15	6.130	6.190	6.100	6.160	5.963	3,324,715
2024-01-12	6.170	6.230	6.130	6.140	5.944	3,131,400
2024-01-11	6.130	6.230	6.110	6.190	5.992	4,135,056
2024-01-10	6.160	6.210	6.060	6.130	5.934	4,228,347
2024-01-09	6.110	6.210	6.090	6.140	5.944	4,678,863
2024-01-08	6.240	6.250	6.100	6.110	5.915	6,286,491
2024-01-05	6.410	6.410	6.230	6.270	6.070	3,423,700
2024-01-04	6.390	6.410	6.350	6.400	6.196	3,751,465
2024-01-03	6.350	6.440	6.330	6.410	6.205	5,375,294
2024-01-02	6.340	6.420	6.310	6.360	6.157	5,434,500
2023-12-29	6.270	6.350	6.260	6.330	6.128	4,515,500
2023-12-28	6.200	6.310	6.130	6.270	6.070	7,158,000
2023-12-27	6.140	6.220	6.100	6.210	6.012	4,344,417
2023-12-26	6.230	6.240	6.130	6.150	5.954	4,676,717
2023-12-25	6.250	6.280	6.190	6.200	6.002	4,600,200
2023-12-22	6.350	6.360	6.240	6.260	6.060	6,170,000
2023-12-21	6.320	6.380	6.240	6.350	6.147	4,863,340
2023-12-20	6.410	6.480	6.340	6.350	6.147	3,413,300
2023-12-19	6.400	6.430	6.330	6.400	6.196	4,070,900
2023-12-18	6.470	6.520	6.350	6.380	6.176	6,331,361
2023-12-15	6.560	6.570	6.420	6.470	6.263	5,147,686
2023-12-14	6.570	6.660	6.520	6.520	6.312	3,814,686
2023-12-13	6.520	6.660	6.520	6.570	6.360	5,372,345
2023-12-12	6.600	6.620	6.530	6.550	6.341	5,157,602
2023-12-11	6.580	6.610	6.480	6.600	6.389	6,199,508
2023-12-08	6.630	6.680	6.590	6.610	6.399	6,360,600
2023-12-07	6.640	6.670	6.570	6.650	6.438	5,872,718
2023-12-06	6.600	6.730	6.560	6.670	6.457	6,937,613
2023-12-05	6.700	6.750	6.610	6.620	6.409	9,674,387
2023-12-04	6.810	6.840	6.710	6.710	6.496	7,128,640
2023-12-01	6.820	6.850	6.780	6.820	6.602	4,903,700
2023-11-30	6.820	6.860	6.740	6.840	6.622	7,109,321
2023-11-29	6.870	6.890	6.800	6.810	6.592	6,745,903
2023-11-28	6.820	6.910	6.690	6.890	6.670	8,821,627
2023-11-27	6.910	6.910	6.800	6.820	6.602	9,559,400
2023-11-24	6.900	6.960	6.870	6.930	6.709	9,872,853
2023-11-23	6.780	6.920	6.780	6.910	6.689	9,291,871
2023-11-22	6.820	6.880	6.780	6.800	6.583	7,964,161
2023-11-21	6.820	6.980	6.800	6.860	6.641	12,131,681
2023-11-20	6.770	6.840	6.740	6.820	6.602	6,537,200
2023-11-17	6.690	6.790	6.670	6.770	6.554	4,927,779
2023-11-16	6.800	6.820	6.690	6.700	6.486	5,105,000
2023-11-15	6.830	6.860	6.770	6.790	6.573	4,971,161
2023-11-14	6.770	6.810	6.730	6.800	6.583	4,842,961
2023-11-13	6.780	6.830	6.730	6.780	6.563	5,686,574
2023-11-10	6.740	6.840	6.700	6.780	6.563	5,251,267
2023-11-09	6.810	6.950	6.750	6.780	6.563	7,294,393
2023-11-08	6.760	6.880	6.760	6.830	6.612	5,374,800
2023-11-07	6.800	6.840	6.770	6.780	6.563	4,946,400
2023-11-06	6.730	6.860	6.720	6.800	6.583	6,692,613
2023-11-03	6.660	6.780	6.660	6.690	6.476	4,442,128
2023-11-02	6.820	6.830	6.670	6.690	6.476	6,102,763
2023-11-01	6.760	6.850	6.710	6.790	6.573	9,178,181
2023-10-31	6.660	6.790	6.630	6.780	6.563	10,652,865
2023-10-30	6.400	6.730	6.390	6.710	6.496	13,402,490

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.