Shanghai Kinetic Medical Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 7.610 | 7.640 | 7.150 | 7.260 | 7.028 | 12,610,530 |
| 2022-08-01 | 7.620 | 7.700 | 7.500 | 7.690 | 7.444 | 6,445,276 |
| 2022-07-29 | 7.840 | 7.890 | 7.620 | 7.630 | 7.386 | 10,150,800 |
| 2022-07-28 | 7.920 | 7.920 | 7.820 | 7.850 | 7.599 | 6,104,879 |
| 2022-07-27 | 7.820 | 7.890 | 7.790 | 7.840 | 7.590 | 5,178,846 |
| 2022-07-26 | 7.850 | 7.870 | 7.750 | 7.850 | 7.599 | 4,816,656 |
| 2022-07-25 | 7.840 | 7.940 | 7.800 | 7.840 | 7.590 | 5,542,609 |
| 2022-07-22 | 7.940 | 8.100 | 7.750 | 7.840 | 7.590 | 7,322,400 |
| 2022-07-21 | 7.960 | 8.030 | 7.910 | 7.940 | 7.686 | 6,302,656 |
| 2022-07-20 | 7.760 | 7.980 | 7.740 | 7.960 | 7.706 | 10,166,658 |
| 2022-07-19 | 7.690 | 7.810 | 7.630 | 7.740 | 7.493 | 6,424,587 |
| 2022-07-18 | 7.630 | 7.720 | 7.560 | 7.710 | 7.464 | 6,857,854 |
| 2022-07-15 | 7.810 | 7.840 | 7.570 | 7.580 | 7.338 | 7,461,830 |
| 2022-07-14 | 7.770 | 7.880 | 7.660 | 7.810 | 7.561 | 7,511,457 |
| 2022-07-13 | 7.750 | 7.810 | 7.670 | 7.720 | 7.473 | 6,311,924 |
| 2022-07-12 | 8.000 | 8.030 | 7.780 | 7.780 | 7.531 | 8,962,554 |
| 2022-07-11 | 8.040 | 8.140 | 7.880 | 7.940 | 7.686 | 7,014,922 |
| 2022-07-08 | 8.000 | 8.140 | 7.980 | 8.050 | 7.793 | 6,996,615 |
| 2022-07-07 | 8.100 | 8.100 | 7.920 | 7.960 | 7.706 | 9,422,631 |
| 2022-07-06 | 8.120 | 8.170 | 7.950 | 8.020 | 7.764 | 8,367,521 |
| 2022-07-05 | 8.420 | 8.440 | 8.110 | 8.180 | 7.870 | 13,068,982 |
| 2022-07-04 | 8.240 | 8.450 | 8.200 | 8.420 | 8.101 | 12,588,858 |
| 2022-07-01 | 8.300 | 8.400 | 8.220 | 8.240 | 7.928 | 10,764,343 |
| 2022-06-30 | 8.100 | 8.290 | 8.100 | 8.260 | 7.947 | 10,995,805 |
| 2022-06-29 | 8.150 | 8.280 | 8.090 | 8.100 | 7.793 | 11,584,395 |
| 2022-06-28 | 8.080 | 8.150 | 8.020 | 8.140 | 7.832 | 8,130,222 |
| 2022-06-27 | 8.060 | 8.170 | 7.990 | 8.080 | 7.774 | 9,170,377 |
| 2022-06-24 | 8.030 | 8.110 | 8.000 | 8.050 | 7.745 | 8,627,700 |
| 2022-06-23 | 8.020 | 8.050 | 7.850 | 8.020 | 7.716 | 9,536,915 |
| 2022-06-22 | 8.120 | 8.190 | 8.000 | 8.010 | 7.707 | 10,014,500 |
| 2022-06-21 | 8.130 | 8.310 | 8.050 | 8.120 | 7.813 | 11,288,141 |
| 2022-06-20 | 7.980 | 8.220 | 7.920 | 8.190 | 7.880 | 16,384,327 |
| 2022-06-17 | 7.810 | 7.980 | 7.710 | 7.930 | 7.630 | 12,337,592 |
| 2022-06-16 | 7.620 | 7.980 | 7.620 | 7.860 | 7.562 | 16,623,809 |
| 2022-06-15 | 7.650 | 7.750 | 7.610 | 7.630 | 7.341 | 11,296,734 |
| 2022-06-14 | 7.660 | 7.670 | 7.390 | 7.600 | 7.312 | 9,809,500 |
| 2022-06-13 | 7.490 | 7.730 | 7.440 | 7.710 | 7.418 | 13,274,400 |
| 2022-06-10 | 7.380 | 7.540 | 7.360 | 7.500 | 7.216 | 6,266,542 |
| 2022-06-09 | 7.660 | 7.660 | 7.410 | 7.450 | 7.168 | 7,653,002 |
| 2022-06-08 | 7.620 | 7.680 | 7.490 | 7.640 | 7.351 | 7,826,907 |
| 2022-06-07 | 7.650 | 7.670 | 7.530 | 7.630 | 7.341 | 9,175,042 |
| 2022-06-06 | 7.500 | 7.650 | 7.450 | 7.590 | 7.303 | 9,445,800 |
| 2022-06-02 | 7.450 | 7.490 | 7.320 | 7.480 | 7.197 | 6,234,900 |
| 2022-06-01 | 7.330 | 7.540 | 7.310 | 7.450 | 7.168 | 8,583,700 |
| 2022-05-31 | 7.170 | 7.350 | 7.160 | 7.340 | 7.062 | 7,664,913 |
| 2022-05-30 | 7.200 | 7.310 | 7.160 | 7.250 | 6.976 | 6,849,317 |
| 2022-05-27 | 7.340 | 7.370 | 7.150 | 7.180 | 6.908 | 6,697,700 |
| 2022-05-26 | 7.290 | 7.360 | 7.130 | 7.300 | 7.024 | 6,567,511 |
| 2022-05-25 | 7.180 | 7.310 | 7.150 | 7.280 | 7.004 | 5,702,600 |
| 2022-05-24 | 7.580 | 7.600 | 7.150 | 7.150 | 6.879 | 10,877,500 |
| 2022-05-23 | 7.440 | 7.660 | 7.360 | 7.580 | 7.293 | 11,104,651 |
| 2022-05-20 | 7.260 | 7.400 | 7.220 | 7.370 | 7.091 | 7,557,108 |
| 2022-05-19 | 7.110 | 7.240 | 7.090 | 7.210 | 6.937 | 5,647,735 |
| 2022-05-18 | 7.200 | 7.410 | 7.200 | 7.240 | 6.966 | 6,367,737 |
| 2022-05-17 | 7.360 | 7.390 | 7.170 | 7.270 | 6.995 | 6,313,600 |
| 2022-05-16 | 7.510 | 7.570 | 7.310 | 7.340 | 7.062 | 6,290,056 |
| 2022-05-13 | 7.520 | 7.570 | 7.350 | 7.460 | 7.178 | 6,778,159 |
| 2022-05-12 | 7.350 | 7.540 | 7.330 | 7.520 | 7.235 | 10,001,880 |
| 2022-05-11 | 7.330 | 7.600 | 7.330 | 7.350 | 7.072 | 11,425,359 |
| 2022-05-10 | 7.230 | 7.410 | 7.160 | 7.400 | 7.120 | 9,169,082 |
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.