Shanghai Kinetic Medical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	9.220	9.340	9.190	9.220	8.871	7,574,675
2022-01-28	9.060	9.190	8.950	9.100	8.755	9,404,248
2022-01-27	9.350	9.390	8.820	8.870	8.534	14,690,147
2022-01-26	9.410	9.510	9.260	9.350	8.996	8,832,976
2022-01-25	9.800	9.850	9.300	9.300	8.948	15,776,863
2022-01-24	9.900	9.940	9.710	9.810	9.439	14,842,849
2022-01-21	10.150	10.250	9.990	10.010	9.631	16,041,032
2022-01-20	10.560	10.650	10.170	10.220	9.833	16,835,326
2022-01-19	10.580	10.660	10.430	10.510	10.112	15,005,423
2022-01-18	10.990	11.050	10.600	10.660	10.256	25,623,363
2022-01-17	11.130	11.190	10.900	11.050	10.632	24,596,325
2022-01-14	10.740	11.090	10.700	11.000	10.584	26,563,278
2022-01-13	10.850	11.150	10.780	10.790	10.381	23,720,561
2022-01-12	10.670	11.060	10.640	10.900	10.487	26,118,130
2022-01-11	10.680	10.870	10.590	10.710	10.304	19,008,693
2022-01-10	10.510	10.710	10.450	10.670	10.266	12,100,944
2022-01-07	10.640	10.820	10.520	10.530	10.131	17,079,809
2022-01-06	10.570	10.710	10.510	10.640	10.237	12,538,498
2022-01-05	10.790	10.800	10.490	10.570	10.170	17,910,394
2022-01-04	10.660	10.970	10.630	10.780	10.372	22,334,362
2021-12-31	10.510	10.860	10.500	10.660	10.256	23,632,389
2021-12-30	10.560	10.630	10.400	10.510	10.112	17,332,287
2021-12-29	10.390	10.630	10.300	10.510	10.112	22,399,781
2021-12-28	10.340	10.430	10.240	10.390	9.997	12,315,638
2021-12-27	10.100	10.350	10.060	10.350	9.958	12,561,620
2021-12-24	10.060	10.200	10.010	10.100	9.718	8,200,028
2021-12-23	10.190	10.200	10.090	10.100	9.718	9,837,871
2021-12-22	10.210	10.300	10.180	10.280	9.891	10,143,400
2021-12-21	10.050	10.200	10.030	10.200	9.814	8,684,869
2021-12-20	10.020	10.170	10.000	10.040	9.660	8,362,268
2021-12-17	10.140	10.160	10.050	10.080	9.698	8,399,911
2021-12-16	10.180	10.210	10.100	10.160	9.775	7,927,426
2021-12-15	10.270	10.300	10.130	10.130	9.746	10,812,788
2021-12-14	10.240	10.350	10.190	10.270	9.881	9,096,719
2021-12-13	10.170	10.290	10.100	10.240	9.852	10,121,995
2021-12-10	10.300	10.330	10.140	10.170	9.785	11,425,579
2021-12-09	10.150	10.360	10.100	10.320	9.929	15,293,471
2021-12-08	10.200	10.210	10.080	10.150	9.766	8,713,561
2021-12-07	10.100	10.210	10.040	10.180	9.795	6,645,473
2021-12-06	10.310	10.430	10.040	10.050	9.669	14,988,209
2021-12-03	10.420	10.500	10.300	10.340	9.948	13,464,704
2021-12-02	10.550	10.830	10.470	10.480	10.083	17,168,811
2021-12-01	10.620	10.640	10.500	10.580	10.179	11,139,068
2021-11-30	10.540	10.690	10.470	10.680	10.276	14,204,143
2021-11-29	10.620	10.740	10.430	10.520	10.122	15,801,956
2021-11-26	10.820	10.920	10.610	10.750	10.343	18,025,996
2021-11-25	10.620	10.930	10.560	10.850	10.439	25,085,195
2021-11-24	10.580	10.750	10.480	10.650	10.247	17,880,000
2021-11-23	10.640	10.760	10.530	10.570	10.170	12,363,473
2021-11-22	10.440	10.720	10.370	10.720	10.314	16,271,655
2021-11-19	10.460	10.520	10.300	10.500	10.102	10,733,459
2021-11-18	10.660	10.660	10.330	10.380	9.987	14,875,499
2021-11-17	10.500	10.720	10.400	10.670	10.266	17,765,961
2021-11-16	10.510	10.790	10.400	10.540	10.141	28,140,871
2021-11-15	10.350	10.540	10.290	10.370	9.977	16,218,076
2021-11-12	10.240	10.400	10.120	10.360	9.968	13,884,398
2021-11-11	10.080	10.230	10.050	10.210	9.823	11,320,551
2021-11-10	9.980	10.140	9.900	10.140	9.756	14,666,850
2021-11-09	9.910	10.040	9.900	9.990	9.612	7,014,790
2021-11-08	9.890	9.960	9.750	9.950	9.573	7,709,228

← NewerPage 20 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.