Shanghai Kinetic Medical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.610	6.660	6.580	6.600	6.389	5,144,073
2023-07-26	6.610	6.660	6.570	6.640	6.428	6,810,696
2023-07-25	6.560	6.620	6.550	6.610	6.399	5,958,083
2023-07-24	6.510	6.660	6.510	6.570	6.360	8,119,277
2023-07-21	6.440	6.520	6.410	6.490	6.283	5,427,390
2023-07-20	6.470	6.510	6.420	6.440	6.234	4,270,247
2023-07-19	6.480	6.480	6.420	6.450	6.244	3,185,295
2023-07-18	6.450	6.490	6.420	6.480	6.273	2,713,638
2023-07-17	6.500	6.500	6.410	6.450	6.244	2,883,500
2023-07-14	6.540	6.550	6.470	6.480	6.273	2,817,600
2023-07-13	6.450	6.540	6.420	6.530	6.321	4,964,847
2023-07-12	6.540	6.550	6.400	6.400	6.196	4,162,290
2023-07-11	6.480	6.530	6.450	6.530	6.321	2,918,400
2023-07-10	6.480	6.510	6.460	6.480	6.273	2,990,164
2023-07-07	6.440	6.480	6.400	6.470	6.263	3,133,873
2023-07-06	6.520	6.540	6.420	6.460	6.254	3,961,821
2023-07-05	6.530	6.560	6.500	6.520	6.312	2,712,333
2023-07-04	6.480	6.560	6.470	6.540	6.331	3,917,117
2023-07-03	6.510	6.540	6.450	6.490	6.283	4,597,588
2023-06-30	6.440	6.520	6.410	6.500	6.292	5,552,806
2023-06-29	6.300	6.450	6.300	6.420	6.215	5,835,650
2023-06-28	6.380	6.400	6.290	6.330	6.128	4,491,320
2023-06-27	6.310	6.440	6.310	6.400	6.196	4,152,883
2023-06-26	6.430	6.460	6.320	6.340	6.137	6,827,082
2023-06-21	6.600	6.630	6.400	6.480	6.273	7,030,488
2023-06-20	6.650	6.660	6.600	6.610	6.399	3,652,418
2023-06-19	6.690	6.700	6.630	6.640	6.428	3,705,262
2023-06-16	6.700	6.700	6.660	6.690	6.476	3,863,459
2023-06-15	6.630	6.700	6.600	6.690	6.476	5,994,602
2023-06-14	6.660	6.700	6.630	6.630	6.418	5,510,065
2023-06-13	6.690	6.720	6.640	6.680	6.467	4,892,811
2023-06-12	6.670	6.710	6.540	6.690	6.476	8,584,834
2023-06-09	6.670	6.710	6.620	6.650	6.438	8,141,928
2023-06-08	6.630	6.690	6.610	6.630	6.418	5,482,300
2023-06-07	6.690	6.730	6.620	6.630	6.418	4,502,839
2023-06-06	6.850	6.890	6.670	6.680	6.467	8,631,407
2023-06-05	6.910	6.940	6.840	6.860	6.641	5,063,647
2023-06-02	6.970	7.000	6.920	6.930	6.709	5,046,300
2023-06-01	6.900	7.040	6.800	6.980	6.757	6,183,600
2023-05-31	6.960	7.050	6.890	6.900	6.680	5,881,308
2023-05-30	6.970	7.010	6.870	6.940	6.718	4,034,385
2023-05-29	6.990	7.070	6.920	6.970	6.747	4,380,273
2023-05-26	6.950	7.030	6.880	7.020	6.796	4,502,544
2023-05-25	7.000	7.040	6.890	6.950	6.728	4,926,121
2023-05-24	7.050	7.100	7.010	7.020	6.796	5,369,353
2023-05-23	7.070	7.180	7.050	7.070	6.844	7,041,542
2023-05-22	7.050	7.090	7.000	7.060	6.834	4,522,705
2023-05-19	6.900	7.050	6.840	7.040	6.815	7,220,636
2023-05-18	6.900	6.940	6.860	6.920	6.699	4,750,836
2023-05-17	6.920	6.960	6.760	6.920	6.699	9,196,802
2023-05-16	7.020	7.020	6.910	6.960	6.738	3,808,200
2023-05-15	6.910	6.980	6.760	6.970	6.747	5,770,496
2023-05-12	6.940	6.980	6.870	6.890	6.670	3,469,954
2023-05-11	6.960	7.000	6.900	6.930	6.709	3,159,231
2023-05-10	6.910	6.980	6.880	6.940	6.718	4,122,159
2023-05-09	6.970	7.070	6.890	6.910	6.689	6,376,982
2023-05-08	7.040	7.080	6.970	7.000	6.776	4,795,536
2023-05-05	7.090	7.120	6.920	7.040	6.815	7,868,444
2023-05-04	7.040	7.130	7.030	7.090	6.864	5,503,905
2023-04-28	7.070	7.120	7.000	7.090	6.864	5,906,512

← NewerPage 14 of 21 · 1,212 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.