Shanghai Kinetic Medical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	6.950	6.960	6.590	6.670	6.561	17,853,743
2026-04-17	6.870	6.960	6.780	6.850	6.738	9,277,000
2026-04-16	6.710	6.880	6.710	6.820	6.708	8,366,300
2026-04-15	6.790	6.830	6.650	6.700	6.590	8,832,800
2026-04-14	6.940	6.960	6.670	6.790	6.679	12,500,267
2026-04-13	6.800	6.940	6.790	6.930	6.816	10,836,000
2026-04-10	6.730	6.860	6.710	6.840	6.728	9,414,800
2026-04-09	6.600	6.750	6.600	6.730	6.620	8,604,739
2026-04-08	6.590	6.650	6.540	6.650	6.541	10,234,692
2026-04-07	6.450	6.670	6.420	6.580	6.472	9,742,238
2026-04-03	6.450	6.500	6.340	6.430	6.324	8,994,100
2026-04-02	6.430	6.520	6.370	6.440	6.334	9,893,529
2026-04-01	6.280	6.410	6.270	6.390	6.285	9,740,333
2026-03-31	6.320	6.400	6.230	6.270	6.167	11,164,079
2026-03-30	5.890	6.220	5.890	6.200	6.098	10,323,395
2026-03-27	5.830	5.960	5.790	5.950	5.852	3,722,200
2026-03-26	5.900	5.930	5.790	5.840	5.744	4,437,000
2026-03-25	5.870	5.930	5.850	5.900	5.803	4,503,436
2026-03-24	5.710	5.880	5.640	5.870	5.774	8,403,977
2026-03-23	5.880	5.890	5.560	5.620	5.528	12,200,440
2026-03-20	6.060	6.100	5.960	5.980	5.882	6,683,100
2026-03-19	6.170	6.170	6.020	6.030	5.931	7,595,800
2026-03-18	6.100	6.210	6.070	6.190	6.088	5,110,600
2026-03-17	6.260	6.280	6.090	6.100	6.000	5,658,700
2026-03-16	6.210	6.280	6.160	6.200	6.098	6,340,400
2026-03-13	6.210	6.350	6.180	6.190	6.088	7,443,400
2026-03-12	6.460	6.460	6.220	6.240	6.138	9,498,156
2026-03-11	6.310	6.470	6.300	6.470	6.364	9,657,219
2026-03-10	6.150	6.340	6.130	6.310	6.206	10,562,978
2026-03-09	6.110	6.130	6.010	6.090	5.990	7,094,607
2026-03-06	6.090	6.210	6.080	6.180	6.079	4,952,600
2026-03-05	6.120	6.210	6.100	6.130	6.029	6,230,300
2026-03-04	5.900	6.070	5.890	6.030	5.931	6,907,800
2026-03-03	6.340	6.350	6.000	6.000	5.902	12,486,600
2026-03-02	6.340	6.420	6.220	6.290	6.187	9,622,100
2026-02-27	6.220	6.500	6.210	6.410	6.305	13,314,635
2026-02-26	6.150	6.250	6.150	6.230	6.128	6,816,194
2026-02-25	6.140	6.200	6.120	6.160	6.059	5,108,260
2026-02-24	6.180	6.220	6.120	6.130	6.029	6,451,900
2026-02-13	6.170	6.260	6.150	6.180	6.079	4,376,100
2026-02-12	6.210	6.220	6.150	6.150	6.049	4,560,800
2026-02-11	6.210	6.260	6.150	6.210	6.108	5,681,800
2026-02-10	6.260	6.260	6.190	6.210	6.108	4,755,500
2026-02-09	6.200	6.260	6.180	6.240	6.138	7,861,059
2026-02-06	6.130	6.240	6.110	6.200	6.098	8,513,679
2026-02-05	6.080	6.190	6.060	6.130	6.029	8,257,937
2026-02-04	6.090	6.100	6.040	6.080	5.980	5,240,600
2026-02-03	5.990	6.150	5.990	6.080	5.980	9,862,435
2026-02-02	5.910	6.050	5.910	5.970	5.872	7,470,500
2026-01-30	5.910	5.950	5.860	5.930	5.833	5,778,238
2026-01-29	5.960	6.030	5.920	5.920	5.823	8,002,500
2026-01-28	6.110	6.200	5.980	5.990	5.892	11,780,327
2026-01-27	6.210	6.250	6.070	6.140	6.039	13,100,700
2026-01-26	6.170	6.330	6.100	6.220	6.118	21,577,366
2026-01-23	6.060	6.090	5.980	6.000	5.902	10,263,900
2026-01-22	5.900	6.050	5.840	6.020	5.921	12,176,236
2026-01-21	5.850	5.900	5.800	5.880	5.783	6,045,179
2026-01-20	5.740	5.970	5.740	5.850	5.754	8,426,700
2026-01-19	5.730	5.770	5.700	5.760	5.665	4,856,937
2026-01-16	5.850	5.860	5.680	5.730	5.636	8,349,400

← NewerPage 3 of 21 · 1,212 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.