Shanghai Kinetic Medical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	5.930	5.990	5.660	5.830	5.830	7,488,900
2026-07-16	5.970	6.000	5.900	5.960	5.960	5,706,997
2026-07-15	5.870	6.020	5.840	6.000	6.000	5,165,397
2026-07-14	5.730	5.890	5.730	5.890	5.890	3,890,700
2026-07-13	5.990	6.000	5.750	5.790	5.790	5,862,400
2026-07-10	5.980	6.080	5.910	6.030	6.030	4,243,400
2026-07-09	6.040	6.070	5.880	5.990	5.990	5,202,300
2026-07-08	6.140	6.230	6.030	6.050	6.050	4,502,500
2026-07-07	6.230	6.270	6.120	6.160	6.160	4,272,800
2026-07-06	6.360	6.450	6.220	6.270	6.270	6,444,920
2026-07-03	6.250	6.440	6.250	6.400	6.400	6,566,300
2026-07-02	6.200	6.340	6.140	6.260	6.260	5,900,300
2026-07-01	6.030	6.270	6.010	6.190	6.190	7,033,279
2026-06-30	6.040	6.070	5.960	6.040	6.040	5,062,897
2026-06-29	6.010	6.140	5.870	6.090	6.090	7,181,615
2026-06-26	5.920	6.030	5.890	5.990	5.990	5,417,576
2026-06-25	5.970	5.970	5.880	5.920	5.920	6,712,335
2026-06-24	6.040	6.130	5.980	6.040	6.040	5,065,300
2026-06-23	5.970	6.180	5.970	6.090	5.990	4,690,800
2026-06-22	6.200	6.200	5.900	6.060	5.961	8,469,934
2026-06-18	6.280	6.310	6.160	6.200	6.098	5,063,892
2026-06-17	6.280	6.340	6.220	6.300	6.197	5,143,300
2026-06-16	6.140	6.320	6.060	6.300	6.197	6,299,608
2026-06-15	5.990	6.230	5.990	6.180	6.079	6,360,741
2026-06-12	6.130	6.130	6.000	6.030	5.931	7,046,315
2026-06-11	5.940	6.140	5.780	6.090	5.990	8,088,367
2026-06-10	6.080	6.100	5.850	6.010	5.911	9,210,800
2026-06-09	6.060	6.200	6.060	6.130	6.029	4,682,342
2026-06-08	6.110	6.220	6.010	6.090	5.990	6,958,359
2026-06-05	6.240	6.320	6.050	6.260	6.157	8,639,694
2026-06-04	6.630	6.690	6.200	6.230	6.128	17,466,818
2026-06-03	6.910	6.950	6.710	6.720	6.610	8,486,400
2026-06-02	6.930	6.980	6.850	6.960	6.846	4,548,297
2026-06-01	6.840	6.980	6.800	6.950	6.836	4,736,812
2026-05-29	6.930	6.980	6.830	6.860	6.747	5,595,121
2026-05-28	6.710	6.980	6.710	6.930	6.816	7,602,406
2026-05-27	6.770	6.880	6.720	6.750	6.639	5,088,099
2026-05-26	6.980	6.980	6.730	6.790	6.679	7,577,700
2026-05-25	7.050	7.120	6.920	7.010	6.895	8,268,800
2026-05-22	6.770	7.070	6.770	7.070	6.954	10,452,836
2026-05-21	6.740	6.970	6.740	6.780	6.669	9,505,600
2026-05-20	6.830	6.830	6.640	6.780	6.669	12,457,416
2026-05-19	6.760	6.910	6.760	6.900	6.787	5,771,500
2026-05-18	6.920	6.920	6.730	6.780	6.669	9,251,900
2026-05-15	6.960	7.020	6.920	6.950	6.836	5,745,779
2026-05-14	7.000	7.100	6.940	6.960	6.846	9,071,200
2026-05-13	7.000	7.130	6.930	7.070	6.954	9,051,577
2026-05-12	7.190	7.210	6.990	7.080	6.964	10,670,794
2026-05-11	7.200	7.250	7.140	7.200	7.082	12,482,846
2026-05-08	7.050	7.330	7.050	7.220	7.101	15,686,463
2026-05-07	6.930	7.110	6.920	7.090	6.974	9,670,900
2026-05-06	7.100	7.120	6.900	6.960	6.846	15,042,468
2026-04-30	6.900	7.110	6.870	7.100	6.983	14,240,100
2026-04-29	6.740	6.960	6.670	6.880	6.767	9,200,738
2026-04-28	6.740	6.810	6.700	6.700	6.590	4,679,447
2026-04-27	6.890	6.890	6.740	6.740	6.629	7,569,800
2026-04-24	6.790	6.900	6.720	6.880	6.767	7,001,430
2026-04-23	6.930	7.010	6.820	6.820	6.708	10,310,688
2026-04-22	6.820	6.930	6.760	6.830	6.718	7,018,600
2026-04-21	6.670	6.850	6.660	6.840	6.728	7,390,843

← NewerPage 2 of 21 · 1,215 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.