Shanghai Kinetic Medical Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.750 | 6.020 | 5.740 | 5.820 | 5.724 | 15,996,294 |
| 2026-01-14 | 5.680 | 5.790 | 5.660 | 5.770 | 5.675 | 10,473,366 |
| 2026-01-13 | 5.630 | 5.840 | 5.570 | 5.690 | 5.597 | 12,305,266 |
| 2026-01-12 | 5.670 | 5.680 | 5.590 | 5.630 | 5.538 | 8,646,646 |
| 2026-01-09 | 5.640 | 5.700 | 5.620 | 5.660 | 5.567 | 5,792,099 |
| 2026-01-08 | 5.630 | 5.700 | 5.630 | 5.660 | 5.567 | 4,789,500 |
| 2026-01-07 | 5.710 | 5.730 | 5.650 | 5.650 | 5.557 | 4,350,100 |
| 2026-01-06 | 5.740 | 5.790 | 5.700 | 5.720 | 5.626 | 5,618,000 |
| 2026-01-05 | 5.650 | 5.760 | 5.620 | 5.750 | 5.656 | 5,949,227 |
| 2025-12-31 | 5.560 | 5.720 | 5.530 | 5.680 | 5.587 | 6,262,236 |
| 2025-12-30 | 5.670 | 5.670 | 5.550 | 5.560 | 5.469 | 4,802,300 |
| 2025-12-29 | 5.690 | 5.740 | 5.620 | 5.670 | 5.577 | 3,322,276 |
| 2025-12-26 | 5.680 | 5.750 | 5.670 | 5.680 | 5.587 | 4,444,082 |
| 2025-12-25 | 5.660 | 5.690 | 5.630 | 5.670 | 5.577 | 2,509,300 |
| 2025-12-24 | 5.580 | 5.700 | 5.570 | 5.660 | 5.567 | 3,400,279 |
| 2025-12-23 | 5.670 | 5.740 | 5.580 | 5.580 | 5.488 | 4,315,186 |
| 2025-12-22 | 5.590 | 5.690 | 5.530 | 5.670 | 5.577 | 6,142,189 |
| 2025-12-19 | 5.500 | 5.560 | 5.500 | 5.530 | 5.439 | 1,902,197 |
| 2025-12-18 | 5.430 | 5.580 | 5.430 | 5.490 | 5.400 | 2,588,618 |
| 2025-12-17 | 5.460 | 5.490 | 5.370 | 5.470 | 5.380 | 3,910,417 |
| 2025-12-16 | 5.610 | 5.610 | 5.480 | 5.480 | 5.390 | 3,396,600 |
| 2025-12-15 | 5.500 | 5.680 | 5.420 | 5.600 | 5.508 | 6,410,186 |
| 2025-12-12 | 5.500 | 5.540 | 5.470 | 5.500 | 5.410 | 2,027,911 |
| 2025-12-11 | 5.620 | 5.620 | 5.500 | 5.510 | 5.420 | 4,351,500 |
| 2025-12-10 | 5.620 | 5.630 | 5.570 | 5.620 | 5.528 | 3,061,500 |
| 2025-12-09 | 5.660 | 5.680 | 5.620 | 5.630 | 5.538 | 3,682,600 |
| 2025-12-08 | 5.690 | 5.730 | 5.650 | 5.680 | 5.587 | 2,980,000 |
| 2025-12-05 | 5.620 | 5.710 | 5.600 | 5.670 | 5.577 | 2,815,300 |
| 2025-12-04 | 5.690 | 5.720 | 5.630 | 5.630 | 5.538 | 3,100,500 |
| 2025-12-03 | 5.700 | 5.740 | 5.590 | 5.720 | 5.626 | 6,304,418 |
| 2025-12-02 | 5.780 | 5.780 | 5.670 | 5.670 | 5.577 | 4,778,900 |
| 2025-12-01 | 5.770 | 5.840 | 5.730 | 5.760 | 5.665 | 4,525,118 |
| 2025-11-28 | 5.840 | 5.840 | 5.750 | 5.780 | 5.685 | 2,913,158 |
| 2025-11-27 | 5.770 | 5.800 | 5.730 | 5.790 | 5.695 | 4,245,900 |
| 2025-11-26 | 5.740 | 5.830 | 5.720 | 5.750 | 5.656 | 4,856,300 |
| 2025-11-25 | 5.720 | 5.800 | 5.700 | 5.750 | 5.656 | 4,964,400 |
| 2025-11-24 | 5.690 | 5.780 | 5.650 | 5.740 | 5.646 | 4,720,910 |
| 2025-11-21 | 5.850 | 5.960 | 5.640 | 5.650 | 5.557 | 11,144,840 |
| 2025-11-20 | 5.960 | 6.020 | 5.880 | 5.890 | 5.793 | 7,017,306 |
| 2025-11-19 | 6.060 | 6.080 | 5.880 | 5.970 | 5.872 | 11,226,174 |
| 2025-11-18 | 6.110 | 6.180 | 6.030 | 6.060 | 5.961 | 12,363,250 |
| 2025-11-17 | 5.950 | 6.250 | 5.930 | 6.070 | 5.970 | 18,822,267 |
| 2025-11-14 | 5.880 | 6.050 | 5.880 | 5.950 | 5.852 | 12,216,119 |
| 2025-11-13 | 5.760 | 5.890 | 5.740 | 5.880 | 5.783 | 6,990,431 |
| 2025-11-12 | 5.830 | 5.850 | 5.750 | 5.770 | 5.675 | 4,897,200 |
| 2025-11-11 | 5.760 | 5.840 | 5.760 | 5.810 | 5.715 | 5,611,500 |
| 2025-11-10 | 5.760 | 5.800 | 5.760 | 5.790 | 5.695 | 2,984,200 |
| 2025-11-07 | 5.800 | 5.800 | 5.770 | 5.770 | 5.675 | 3,816,500 |
| 2025-11-06 | 5.860 | 5.880 | 5.760 | 5.810 | 5.715 | 9,021,200 |
| 2025-11-05 | 5.830 | 5.880 | 5.800 | 5.860 | 5.764 | 4,571,700 |
| 2025-11-04 | 5.950 | 5.950 | 5.840 | 5.870 | 5.774 | 5,383,900 |
| 2025-11-03 | 5.850 | 5.960 | 5.810 | 5.950 | 5.852 | 7,443,241 |
| 2025-10-31 | 5.760 | 5.850 | 5.760 | 5.850 | 5.754 | 4,140,209 |
| 2025-10-30 | 5.820 | 5.870 | 5.760 | 5.770 | 5.675 | 4,723,000 |
| 2025-10-29 | 5.880 | 5.880 | 5.790 | 5.820 | 5.724 | 5,887,083 |
| 2025-10-28 | 5.950 | 5.990 | 5.850 | 5.860 | 5.764 | 6,347,002 |
| 2025-10-27 | 5.850 | 5.980 | 5.840 | 5.940 | 5.843 | 7,875,100 |
| 2025-10-24 | 5.920 | 5.940 | 5.850 | 5.860 | 5.764 | 5,647,618 |
| 2025-10-23 | 6.000 | 6.010 | 5.840 | 5.920 | 5.823 | 6,041,200 |
| 2025-10-22 | 5.950 | 6.010 | 5.920 | 5.950 | 5.852 | 6,597,200 |
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.