Shanghai Kinetic Medical Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-05	10.150	10.180	9.920	9.920	9.544	11,278,462
2021-11-04	10.140	10.190	10.030	10.150	9.766	9,538,874
2021-11-03	10.200	10.360	10.060	10.140	9.756	9,761,404
2021-11-02	10.130	10.500	10.050	10.200	9.814	18,484,499
2021-11-01	10.020	10.150	9.870	10.140	9.756	10,021,650
2021-10-29	9.810	10.060	9.780	10.030	9.650	9,422,871
2021-10-28	9.880	9.990	9.780	9.810	9.439	10,560,929
2021-10-27	9.660	10.070	9.550	10.050	9.669	17,622,150
2021-10-26	9.940	9.950	9.780	9.810	9.439	10,256,809
2021-10-25	10.100	10.140	9.910	9.940	9.564	10,660,463
2021-10-22	10.130	10.250	10.030	10.090	9.708	8,820,620
2021-10-21	10.030	10.190	10.020	10.050	9.669	7,001,679

← NewerPage 21 of 21 · 1,212 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.