Shanghai Kinetic Medical Co historical data

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

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

← NewerPage 18 of 21 · 1,217 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.