Shanghai Kinetic Medical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.220	7.340	7.190	7.270	6.995	7,227,518
2022-05-06	7.070	7.350	7.020	7.240	6.966	10,082,342
2022-05-05	6.970	7.320	6.890	7.210	6.937	13,360,112
2022-04-29	6.700	7.050	6.700	6.980	6.716	16,587,123
2022-04-28	6.730	7.130	6.630	6.800	6.543	16,350,910
2022-04-27	6.420	6.580	6.080	6.570	6.321	10,922,976
2022-04-26	6.530	6.750	6.400	6.410	6.167	8,767,396
2022-04-25	7.100	7.100	6.550	6.610	6.360	10,667,148
2022-04-22	7.240	7.280	7.070	7.180	6.908	5,574,835
2022-04-21	7.590	7.610	7.230	7.250	6.976	8,116,134
2022-04-20	7.760	7.830	7.570	7.610	7.322	6,804,279
2022-04-19	7.860	7.860	7.730	7.780	7.485	3,706,381
2022-04-18	7.820	7.880	7.650	7.860	7.562	4,667,269
2022-04-15	7.850	7.900	7.720	7.810	7.514	5,023,838
2022-04-14	7.760	7.900	7.760	7.870	7.572	4,192,591
2022-04-13	7.840	7.880	7.710	7.760	7.466	4,390,994
2022-04-12	7.720	7.880	7.640	7.860	7.562	5,623,000
2022-04-11	7.950	7.990	7.650	7.710	7.418	8,575,151
2022-04-08	8.180	8.210	7.940	8.000	7.697	6,921,344
2022-04-07	8.410	8.500	8.150	8.150	7.841	7,287,763
2022-04-06	8.310	8.490	8.300	8.450	8.130	6,775,263
2022-04-01	8.370	8.390	8.230	8.310	7.995	7,291,360
2022-03-31	8.280	8.620	8.230	8.370	8.053	11,334,758
2022-03-30	8.200	8.300	8.080	8.290	7.976	6,737,637
2022-03-29	8.210	8.290	8.120	8.140	7.832	6,493,817
2022-03-28	8.260	8.330	8.080	8.210	7.899	5,075,301
2022-03-25	8.320	8.490	8.290	8.300	7.986	6,643,909
2022-03-24	8.350	8.380	8.220	8.290	7.976	5,658,695
2022-03-23	8.400	8.440	8.330	8.360	8.043	4,727,324
2022-03-22	8.450	8.490	8.290	8.390	8.072	6,837,122
2022-03-21	8.470	8.530	8.360	8.500	8.178	6,903,987
2022-03-18	8.350	8.480	8.300	8.450	8.130	6,404,591
2022-03-17	8.250	8.520	8.240	8.350	8.034	11,733,640
2022-03-16	8.180	8.250	7.730	8.150	7.841	12,511,452
2022-03-15	8.500	8.580	8.010	8.020	7.716	12,021,973
2022-03-14	8.740	8.900	8.600	8.600	8.274	9,327,483
2022-03-11	8.460	8.800	8.420	8.790	8.457	12,340,600
2022-03-10	8.610	8.750	8.540	8.560	8.236	10,808,161
2022-03-09	8.700	8.730	8.110	8.360	8.043	11,440,756
2022-03-08	8.990	9.000	8.580	8.610	8.284	13,159,113
2022-03-07	9.130	9.180	8.990	9.010	8.669	8,018,341
2022-03-04	9.200	9.380	9.150	9.180	8.832	9,970,747
2022-03-03	9.230	9.290	9.200	9.220	8.871	5,579,339
2022-03-02	9.130	9.230	9.110	9.210	8.861	4,812,786
2022-03-01	9.260	9.260	9.150	9.200	8.852	5,201,740
2022-02-28	9.180	9.280	9.030	9.250	8.900	6,616,000
2022-02-25	9.100	9.310	9.100	9.170	8.823	7,404,273
2022-02-24	9.310	9.380	8.970	9.080	8.736	11,292,190
2022-02-23	9.310	9.380	9.290	9.360	9.006	6,870,702
2022-02-22	9.420	9.420	9.250	9.290	8.938	6,869,127
2022-02-21	9.380	9.510	9.320	9.480	9.121	9,467,898
2022-02-18	9.190	9.320	9.150	9.320	8.967	5,278,093
2022-02-17	9.300	9.370	9.210	9.250	8.900	5,627,339
2022-02-16	9.350	9.410	9.280	9.360	9.006	4,802,288
2022-02-15	9.190	9.370	9.140	9.330	8.977	5,929,045
2022-02-14	9.120	9.340	9.120	9.220	8.871	5,746,862
2022-02-11	9.450	9.450	9.200	9.230	8.881	8,058,125
2022-02-10	9.620	9.770	9.440	9.500	9.140	9,290,134
2022-02-09	9.360	9.530	9.280	9.500	9.140	7,580,060
2022-02-08	9.220	9.380	9.160	9.360	9.006	6,203,174

← NewerPage 19 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.