Shanghai Kinetic Medical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	7.920	8.090	7.860	7.880	7.628	29,593,974
2022-11-01	7.870	8.050	7.720	7.980	7.725	23,455,689
2022-10-31	7.710	8.020	7.570	7.880	7.628	28,797,543
2022-10-28	7.870	8.080	7.620	7.700	7.454	23,614,500
2022-10-27	7.820	8.060	7.720	7.940	7.686	26,682,301
2022-10-26	7.470	7.980	7.440	7.840	7.590	32,461,786
2022-10-25	7.760	7.780	7.260	7.420	7.183	28,853,161
2022-10-24	8.030	8.080	7.720	7.750	7.502	26,604,055
2022-10-21	7.960	8.150	7.840	8.000	7.744	25,954,902
2022-10-20	8.020	8.270	7.990	8.000	7.744	34,452,078
2022-10-19	8.170	8.220	8.010	8.090	7.832	30,553,082
2022-10-18	7.960	8.390	7.780	8.250	7.986	49,653,431
2022-10-17	7.760	8.240	7.730	7.950	7.696	49,124,509
2022-10-14	7.200	7.770	7.160	7.720	7.473	42,745,312
2022-10-13	6.890	7.240	6.860	7.180	6.951	23,323,568
2022-10-12	6.940	6.940	6.670	6.910	6.689	13,903,281
2022-10-11	6.980	7.100	6.800	6.930	6.709	13,496,876
2022-10-10	7.080	7.300	7.000	7.070	6.844	16,111,735
2022-09-30	7.070	7.260	7.000	7.150	6.922	21,064,720
2022-09-29	6.780	7.260	6.780	7.110	6.883	27,305,633
2022-09-28	6.800	7.010	6.730	6.790	6.573	17,130,556
2022-09-27	6.470	6.870	6.470	6.870	6.651	14,675,329
2022-09-26	6.520	6.550	6.410	6.420	6.215	6,652,483
2022-09-23	6.750	6.770	6.500	6.550	6.341	8,465,664
2022-09-22	6.800	6.850	6.740	6.740	6.525	4,100,588
2022-09-21	6.800	6.880	6.700	6.850	6.631	4,349,800
2022-09-20	6.840	6.890	6.810	6.820	6.602	3,524,182
2022-09-19	6.890	6.890	6.750	6.780	6.563	5,096,767
2022-09-16	7.140	7.140	6.880	6.890	6.670	6,885,670
2022-09-15	7.320	7.350	7.100	7.130	6.902	7,538,790
2022-09-14	7.220	7.300	7.130	7.290	7.057	5,142,053
2022-09-13	7.290	7.380	7.240	7.290	7.057	6,143,621
2022-09-09	7.200	7.280	7.190	7.250	7.018	5,326,675
2022-09-08	7.330	7.360	7.160	7.190	6.960	8,800,571
2022-09-07	7.450	7.460	7.310	7.350	7.115	9,763,304
2022-09-06	7.450	7.520	7.410	7.490	7.251	7,594,539
2022-09-05	7.620	7.750	7.430	7.510	7.270	9,329,884
2022-09-02	7.470	7.550	7.390	7.450	7.212	5,894,928
2022-09-01	7.430	7.580	7.410	7.420	7.183	5,112,300
2022-08-31	7.540	7.590	7.440	7.460	7.222	7,102,171
2022-08-30	7.410	7.610	7.410	7.530	7.289	6,235,074
2022-08-29	7.490	7.510	7.350	7.440	7.202	7,582,077
2022-08-26	7.520	7.760	7.510	7.530	7.289	8,268,438
2022-08-25	7.670	7.740	7.440	7.550	7.309	10,824,292
2022-08-24	7.870	7.880	7.620	7.630	7.386	8,328,500
2022-08-23	7.900	7.920	7.780	7.830	7.580	5,471,297
2022-08-22	7.790	7.920	7.630	7.870	7.619	5,702,645
2022-08-19	7.980	7.990	7.770	7.790	7.541	7,258,172
2022-08-18	7.910	7.980	7.820	7.970	7.715	6,655,947
2022-08-17	7.920	7.980	7.840	7.920	7.667	5,780,583
2022-08-16	7.980	8.020	7.880	7.920	7.667	6,262,853
2022-08-15	8.000	8.000	7.860	7.970	7.715	9,508,856
2022-08-12	7.910	8.040	7.810	8.000	7.744	11,294,484
2022-08-11	7.600	7.870	7.580	7.860	7.609	11,299,601
2022-08-10	7.580	7.620	7.510	7.540	7.299	4,163,900
2022-08-09	7.660	7.680	7.540	7.600	7.357	4,645,074
2022-08-08	7.660	7.790	7.620	7.660	7.415	6,027,916
2022-08-05	7.420	7.680	7.390	7.670	7.425	6,231,586
2022-08-04	7.360	7.430	7.310	7.420	7.183	5,389,275
2022-08-03	7.280	7.490	7.200	7.330	7.096	8,091,222

← NewerPage 17 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.