Shanghai Kinetic Medical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.070	7.120	7.000	7.090	6.864	5,906,512
2023-04-27	6.910	7.130	6.910	7.080	6.854	11,140,044
2023-04-26	6.650	6.970	6.650	6.910	6.689	13,109,831
2023-04-25	6.880	6.880	6.510	6.590	6.379	11,803,013
2023-04-24	7.050	7.050	6.810	6.830	6.612	13,807,156
2023-04-21	7.130	7.260	7.030	7.050	6.825	9,127,182
2023-04-20	7.130	7.180	7.080	7.120	6.893	8,051,800
2023-04-19	7.310	7.330	7.170	7.180	6.951	7,287,197
2023-04-18	7.390	7.400	7.290	7.300	7.067	6,369,250
2023-04-17	7.380	7.420	7.330	7.420	7.183	6,430,284
2023-04-14	7.440	7.480	7.300	7.410	7.173	8,861,097
2023-04-13	7.280	7.510	7.200	7.390	7.154	11,219,201
2023-04-12	7.340	7.390	7.240	7.280	7.047	8,426,034
2023-04-11	7.380	7.460	7.320	7.340	7.106	5,303,899
2023-04-10	7.400	7.510	7.350	7.360	7.125	9,017,941
2023-04-07	7.320	7.410	7.300	7.390	7.154	8,338,836
2023-04-06	7.420	7.420	7.290	7.290	7.057	7,816,601
2023-04-04	7.370	7.450	7.350	7.380	7.144	8,491,691
2023-04-03	7.380	7.420	7.330	7.350	7.115	7,408,750
2023-03-31	7.380	7.420	7.330	7.370	7.135	5,826,632
2023-03-30	7.400	7.400	7.330	7.360	7.125	4,877,818
2023-03-29	7.390	7.410	7.280	7.370	7.135	7,411,338
2023-03-28	7.420	7.420	7.330	7.350	7.115	5,745,035
2023-03-27	7.220	7.410	7.140	7.400	7.164	14,034,770
2023-03-24	7.250	7.300	7.180	7.210	6.980	6,468,335
2023-03-23	7.240	7.250	7.180	7.220	6.989	5,038,347
2023-03-22	7.200	7.230	7.170	7.220	6.989	5,446,894
2023-03-21	7.080	7.170	7.070	7.160	6.931	5,004,842
2023-03-20	7.160	7.160	7.020	7.060	6.834	7,772,887
2023-03-17	7.230	7.250	7.140	7.170	6.941	5,956,435
2023-03-16	7.210	7.260	7.180	7.210	6.980	4,221,880
2023-03-15	7.150	7.320	7.150	7.230	6.999	7,196,488
2023-03-14	7.180	7.220	7.080	7.130	6.902	5,952,952
2023-03-13	7.230	7.240	7.130	7.200	6.970	5,864,400
2023-03-10	7.230	7.290	7.140	7.250	7.018	7,013,054
2023-03-09	7.230	7.300	7.190	7.250	7.018	5,964,999
2023-03-08	7.260	7.290	7.190	7.230	6.999	6,817,262
2023-03-07	7.280	7.430	7.260	7.260	7.028	12,645,579
2023-03-06	7.280	7.350	7.260	7.300	7.067	5,209,365
2023-03-03	7.330	7.360	7.240	7.290	7.057	7,257,756
2023-03-02	7.390	7.440	7.320	7.330	7.096	6,231,539
2023-03-01	7.390	7.430	7.350	7.400	7.164	5,348,106
2023-02-28	7.290	7.400	7.280	7.400	7.164	4,645,653
2023-02-27	7.370	7.420	7.280	7.280	7.047	7,385,600
2023-02-24	7.460	7.470	7.370	7.420	7.183	5,447,689
2023-02-23	7.510	7.570	7.380	7.450	7.212	8,421,670
2023-02-22	7.430	7.520	7.410	7.510	7.270	6,750,183
2023-02-21	7.430	7.510	7.400	7.460	7.222	7,073,897
2023-02-20	7.460	7.480	7.330	7.430	7.193	9,139,333
2023-02-17	7.420	7.560	7.420	7.460	7.222	7,267,462
2023-02-16	7.630	7.670	7.390	7.460	7.222	13,436,625
2023-02-15	7.640	7.670	7.550	7.600	7.357	7,032,220
2023-02-14	7.560	7.700	7.540	7.640	7.396	12,687,621
2023-02-13	7.530	7.560	7.460	7.540	7.299	8,703,202
2023-02-10	7.460	7.530	7.390	7.470	7.231	7,486,381
2023-02-09	7.350	7.450	7.320	7.450	7.212	6,729,100
2023-02-08	7.430	7.470	7.350	7.380	7.144	6,335,566
2023-02-07	7.450	7.460	7.370	7.430	7.193	6,955,413
2023-02-06	7.500	7.530	7.380	7.400	7.164	8,904,758
2023-02-03	7.600	7.640	7.470	7.520	7.280	8,016,992

← NewerPage 15 of 21 · 1,213 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.