Shanghai Kinetic Medical Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 7.420 | 7.630 | 7.410 | 7.600 | 7.357 | 15,990,217 |
| 2023-02-01 | 7.230 | 7.410 | 7.180 | 7.400 | 7.164 | 16,188,636 |
| 2023-01-31 | 7.470 | 7.480 | 7.130 | 7.230 | 6.999 | 29,896,294 |
| 2023-01-30 | 7.680 | 7.780 | 7.650 | 7.670 | 7.425 | 7,131,317 |
| 2023-01-20 | 7.620 | 7.660 | 7.550 | 7.610 | 7.367 | 6,055,847 |
| 2023-01-19 | 7.520 | 7.630 | 7.460 | 7.590 | 7.348 | 5,927,482 |
| 2023-01-18 | 7.550 | 7.590 | 7.500 | 7.510 | 7.270 | 5,252,359 |
| 2023-01-17 | 7.640 | 7.640 | 7.530 | 7.550 | 7.309 | 6,834,024 |
| 2023-01-16 | 7.440 | 7.640 | 7.410 | 7.600 | 7.357 | 9,706,505 |
| 2023-01-13 | 7.330 | 7.470 | 7.260 | 7.450 | 7.212 | 7,970,855 |
| 2023-01-12 | 7.290 | 7.340 | 7.260 | 7.290 | 7.057 | 4,557,567 |
| 2023-01-11 | 7.380 | 7.420 | 7.300 | 7.310 | 7.076 | 5,192,638 |
| 2023-01-10 | 7.370 | 7.430 | 7.300 | 7.420 | 7.183 | 5,518,884 |
| 2023-01-09 | 7.360 | 7.390 | 7.320 | 7.350 | 7.115 | 4,693,755 |
| 2023-01-06 | 7.390 | 7.400 | 7.300 | 7.320 | 7.086 | 5,605,700 |
| 2023-01-05 | 7.370 | 7.400 | 7.310 | 7.390 | 7.154 | 5,381,438 |
| 2023-01-04 | 7.330 | 7.390 | 7.290 | 7.340 | 7.106 | 5,267,500 |
| 2023-01-03 | 7.230 | 7.350 | 7.200 | 7.330 | 7.096 | 7,536,674 |
| 2022-12-30 | 7.210 | 7.260 | 7.150 | 7.200 | 6.970 | 6,017,952 |
| 2022-12-29 | 7.160 | 7.310 | 7.130 | 7.240 | 7.009 | 5,207,227 |
| 2022-12-28 | 7.240 | 7.280 | 7.130 | 7.160 | 6.931 | 5,075,198 |
| 2022-12-27 | 7.230 | 7.300 | 7.100 | 7.280 | 7.047 | 6,916,000 |
| 2022-12-26 | 7.250 | 7.310 | 7.180 | 7.240 | 7.009 | 4,964,333 |
| 2022-12-23 | 7.150 | 7.310 | 7.140 | 7.250 | 7.018 | 5,360,227 |
| 2022-12-22 | 7.300 | 7.350 | 7.100 | 7.150 | 6.922 | 6,279,363 |
| 2022-12-21 | 7.470 | 7.500 | 7.220 | 7.260 | 7.028 | 9,758,363 |
| 2022-12-20 | 7.470 | 7.510 | 7.390 | 7.470 | 7.231 | 7,328,700 |
| 2022-12-19 | 7.720 | 7.780 | 7.470 | 7.480 | 7.241 | 9,296,116 |
| 2022-12-16 | 7.740 | 7.810 | 7.700 | 7.720 | 7.473 | 7,453,598 |
| 2022-12-15 | 7.780 | 7.880 | 7.740 | 7.770 | 7.522 | 5,206,456 |
| 2022-12-14 | 7.920 | 7.930 | 7.750 | 7.780 | 7.531 | 8,840,600 |
| 2022-12-13 | 8.030 | 8.050 | 7.860 | 7.900 | 7.648 | 11,290,043 |
| 2022-12-12 | 8.010 | 8.100 | 7.930 | 8.020 | 7.764 | 9,689,873 |
| 2022-12-09 | 8.020 | 8.110 | 7.980 | 7.980 | 7.725 | 10,759,622 |
| 2022-12-08 | 8.090 | 8.150 | 8.010 | 8.030 | 7.773 | 12,632,703 |
| 2022-12-07 | 7.870 | 8.110 | 7.830 | 8.070 | 7.812 | 15,988,004 |
| 2022-12-06 | 7.990 | 8.070 | 7.870 | 7.910 | 7.657 | 11,050,480 |
| 2022-12-05 | 7.970 | 8.030 | 7.870 | 8.010 | 7.754 | 13,653,476 |
| 2022-12-02 | 7.840 | 8.080 | 7.840 | 7.920 | 7.667 | 15,057,673 |
| 2022-12-01 | 7.780 | 7.960 | 7.700 | 7.890 | 7.638 | 17,382,889 |
| 2022-11-30 | 7.950 | 8.050 | 7.720 | 7.760 | 7.512 | 19,652,929 |
| 2022-11-29 | 7.420 | 7.760 | 7.420 | 7.730 | 7.483 | 14,172,778 |
| 2022-11-28 | 7.500 | 7.580 | 7.380 | 7.440 | 7.202 | 12,435,590 |
| 2022-11-25 | 7.650 | 7.660 | 7.520 | 7.550 | 7.309 | 11,814,269 |
| 2022-11-24 | 7.630 | 7.750 | 7.610 | 7.690 | 7.444 | 9,545,324 |
| 2022-11-23 | 7.770 | 7.840 | 7.560 | 7.630 | 7.386 | 16,422,372 |
| 2022-11-22 | 8.080 | 8.170 | 7.720 | 7.760 | 7.512 | 24,361,941 |
| 2022-11-21 | 8.100 | 8.140 | 7.990 | 8.110 | 7.851 | 15,705,713 |
| 2022-11-18 | 8.050 | 8.280 | 8.050 | 8.150 | 7.890 | 26,803,586 |
| 2022-11-17 | 7.950 | 8.090 | 7.910 | 8.040 | 7.783 | 15,735,113 |
| 2022-11-16 | 8.140 | 8.230 | 7.970 | 7.990 | 7.735 | 25,582,760 |
| 2022-11-15 | 7.980 | 8.080 | 7.860 | 8.070 | 7.812 | 23,787,504 |
| 2022-11-14 | 7.740 | 8.030 | 7.610 | 7.970 | 7.715 | 27,436,914 |
| 2022-11-11 | 7.900 | 8.050 | 7.720 | 7.740 | 7.493 | 34,742,162 |
| 2022-11-10 | 7.800 | 7.970 | 7.710 | 7.730 | 7.483 | 17,028,888 |
| 2022-11-09 | 7.820 | 7.990 | 7.770 | 7.860 | 7.609 | 14,805,669 |
| 2022-11-08 | 7.840 | 7.900 | 7.600 | 7.860 | 7.609 | 14,236,895 |
| 2022-11-07 | 7.930 | 7.960 | 7.820 | 7.850 | 7.599 | 14,983,750 |
| 2022-11-04 | 7.870 | 7.990 | 7.810 | 7.930 | 7.677 | 18,103,340 |
| 2022-11-03 | 7.790 | 8.000 | 7.710 | 7.890 | 7.638 | 21,327,617 |
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.