Shanghai Kinetic Medical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.200	6.520	6.140	6.480	6.273	12,878,253
2023-10-26	6.340	6.350	6.120	6.240	6.041	13,016,900
2023-10-25	6.410	6.480	6.380	6.400	6.196	5,412,172
2023-10-24	6.280	6.400	6.240	6.390	6.186	6,718,855
2023-10-23	6.350	6.420	6.260	6.280	6.079	5,411,779
2023-10-20	6.500	6.510	6.370	6.390	6.186	4,119,260
2023-10-19	6.550	6.610	6.440	6.510	6.302	5,189,159
2023-10-18	6.700	6.710	6.520	6.530	6.321	6,713,124
2023-10-17	6.730	6.740	6.650	6.720	6.505	4,719,289
2023-10-16	6.830	6.860	6.690	6.720	6.505	7,294,700
2023-10-13	6.710	6.780	6.680	6.770	6.554	6,981,500
2023-10-12	6.710	6.770	6.660	6.740	6.525	4,562,063
2023-10-11	6.610	6.750	6.610	6.700	6.486	6,810,252
2023-10-10	6.660	6.700	6.580	6.610	6.399	5,145,150
2023-10-09	6.660	6.700	6.600	6.670	6.457	4,468,300
2023-09-28	6.720	6.720	6.640	6.670	6.457	4,710,300
2023-09-27	6.600	6.720	6.570	6.700	6.486	6,218,870
2023-09-26	6.600	6.670	6.580	6.590	6.379	4,294,794
2023-09-25	6.560	6.680	6.520	6.640	6.428	6,714,100
2023-09-22	6.450	6.580	6.440	6.570	6.360	5,413,754
2023-09-21	6.510	6.600	6.450	6.480	6.273	5,384,572
2023-09-20	6.620	6.690	6.560	6.580	6.370	9,319,100
2023-09-19	6.660	6.950	6.620	6.670	6.457	16,721,586
2023-09-18	6.610	6.650	6.560	6.610	6.399	5,200,400
2023-09-15	6.460	6.650	6.440	6.630	6.418	9,692,140
2023-09-14	6.460	6.490	6.410	6.450	6.244	3,639,865
2023-09-13	6.550	6.550	6.400	6.430	6.225	4,937,200
2023-09-12	6.530	6.590	6.510	6.540	6.331	6,096,460
2023-09-11	6.300	6.560	6.280	6.560	6.350	12,488,692
2023-09-08	6.260	6.320	6.250	6.300	6.099	2,764,200
2023-09-07	6.430	6.440	6.270	6.280	6.079	4,859,400
2023-09-06	6.390	6.450	6.380	6.430	6.225	4,169,700
2023-09-05	6.470	6.470	6.400	6.410	6.205	3,303,163
2023-09-04	6.410	6.470	6.400	6.460	6.254	4,927,396
2023-09-01	6.400	6.420	6.340	6.400	6.196	3,107,186
2023-08-31	6.380	6.420	6.300	6.400	6.196	4,383,545
2023-08-30	6.380	6.440	6.330	6.380	6.176	5,024,024
2023-08-29	6.220	6.390	6.190	6.380	6.176	7,288,692
2023-08-28	6.490	6.500	6.190	6.210	6.012	8,329,170
2023-08-25	6.230	6.310	6.150	6.170	5.973	6,130,918
2023-08-24	6.270	6.330	6.210	6.260	6.060	3,235,670
2023-08-23	6.400	6.400	6.210	6.240	6.041	4,213,700
2023-08-22	6.420	6.480	6.280	6.400	6.196	6,165,369
2023-08-21	6.480	6.520	6.400	6.420	6.215	5,381,632
2023-08-18	6.660	6.680	6.470	6.490	6.283	6,496,135
2023-08-17	6.690	6.690	6.570	6.670	6.457	7,265,500
2023-08-16	6.680	6.800	6.660	6.720	6.505	9,066,265
2023-08-15	6.600	6.710	6.510	6.700	6.486	7,461,177
2023-08-14	6.620	6.670	6.500	6.620	6.409	6,224,900
2023-08-11	6.670	6.750	6.640	6.640	6.428	7,504,322
2023-08-10	6.700	6.730	6.630	6.660	6.447	4,442,981
2023-08-09	6.590	6.710	6.590	6.690	6.476	7,200,456
2023-08-08	6.580	6.650	6.540	6.640	6.428	4,554,568
2023-08-07	6.680	6.700	6.550	6.580	6.370	7,030,336
2023-08-04	6.750	6.750	6.670	6.680	6.467	5,323,783
2023-08-03	6.620	6.740	6.610	6.740	6.525	6,251,690
2023-08-02	6.670	6.670	6.600	6.630	6.418	4,768,759
2023-08-01	6.710	6.750	6.650	6.670	6.457	5,354,176
2023-07-31	6.710	6.770	6.690	6.720	6.505	6,735,941
2023-07-28	6.580	6.720	6.570	6.710	6.496	7,761,979

← NewerPage 13 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.