Shanghai Kinetic Medical Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.820 | 5.950 | 5.820 | 5.950 | 5.852 | 6,798,635 |
| 2025-10-20 | 5.800 | 5.870 | 5.770 | 5.800 | 5.705 | 5,094,500 |
| 2025-10-17 | 5.870 | 5.900 | 5.740 | 5.740 | 5.646 | 5,979,800 |
| 2025-10-16 | 5.940 | 5.980 | 5.850 | 5.880 | 5.783 | 5,872,394 |
| 2025-10-15 | 5.860 | 5.930 | 5.850 | 5.930 | 5.833 | 5,757,903 |
| 2025-10-14 | 5.950 | 5.970 | 5.800 | 5.840 | 5.744 | 7,890,363 |
| 2025-10-13 | 5.800 | 5.940 | 5.790 | 5.920 | 5.823 | 6,510,693 |
| 2025-10-10 | 5.870 | 6.020 | 5.860 | 5.950 | 5.852 | 7,720,500 |
| 2025-10-09 | 6.030 | 6.040 | 5.820 | 5.860 | 5.764 | 11,704,877 |
| 2025-09-30 | 5.930 | 6.100 | 5.910 | 6.050 | 5.951 | 13,107,698 |
| 2025-09-29 | 5.880 | 5.930 | 5.820 | 5.910 | 5.813 | 10,087,283 |
| 2025-09-26 | 5.680 | 5.970 | 5.680 | 5.880 | 5.783 | 18,195,345 |
| 2025-09-25 | 5.540 | 5.750 | 5.510 | 5.670 | 5.577 | 9,583,243 |
| 2025-09-24 | 5.310 | 5.580 | 5.300 | 5.580 | 5.488 | 13,211,040 |
| 2025-09-23 | 5.400 | 5.420 | 5.230 | 5.320 | 5.233 | 9,380,902 |
| 2025-09-22 | 5.460 | 5.500 | 5.380 | 5.420 | 5.331 | 6,224,369 |
| 2025-09-19 | 5.510 | 5.550 | 5.430 | 5.440 | 5.351 | 9,234,300 |
| 2025-09-18 | 5.660 | 5.750 | 5.500 | 5.550 | 5.459 | 10,347,963 |
| 2025-09-17 | 5.650 | 5.680 | 5.620 | 5.650 | 5.557 | 5,990,200 |
| 2025-09-16 | 5.650 | 5.660 | 5.600 | 5.630 | 5.538 | 7,010,038 |
| 2025-09-15 | 5.680 | 5.760 | 5.640 | 5.660 | 5.567 | 6,593,000 |
| 2025-09-12 | 5.740 | 5.740 | 5.650 | 5.680 | 5.587 | 7,600,933 |
| 2025-09-11 | 5.700 | 5.750 | 5.670 | 5.740 | 5.646 | 7,033,639 |
| 2025-09-10 | 5.800 | 5.800 | 5.690 | 5.730 | 5.636 | 6,791,732 |
| 2025-09-09 | 5.820 | 5.880 | 5.750 | 5.780 | 5.685 | 8,579,679 |
| 2025-09-08 | 5.580 | 5.860 | 5.540 | 5.820 | 5.724 | 15,920,416 |
| 2025-09-05 | 5.540 | 5.590 | 5.490 | 5.590 | 5.498 | 7,732,985 |
| 2025-09-04 | 5.590 | 5.630 | 5.490 | 5.550 | 5.459 | 9,080,100 |
| 2025-09-03 | 5.600 | 5.670 | 5.510 | 5.550 | 5.459 | 8,638,182 |
| 2025-09-02 | 5.750 | 5.790 | 5.580 | 5.600 | 5.508 | 11,893,315 |
| 2025-09-01 | 5.830 | 5.840 | 5.710 | 5.740 | 5.646 | 11,169,994 |
| 2025-08-29 | 5.930 | 5.940 | 5.800 | 5.820 | 5.724 | 11,868,135 |
| 2025-08-28 | 6.050 | 6.080 | 5.800 | 5.930 | 5.833 | 17,272,506 |
| 2025-08-27 | 5.970 | 6.300 | 5.900 | 6.040 | 5.941 | 27,831,127 |
| 2025-08-26 | 6.050 | 6.120 | 5.960 | 5.990 | 5.892 | 19,183,170 |
| 2025-08-25 | 5.790 | 5.840 | 5.660 | 5.840 | 5.744 | 12,690,751 |
| 2025-08-22 | 5.990 | 5.990 | 5.700 | 5.770 | 5.675 | 24,876,748 |
| 2025-08-21 | 6.220 | 6.350 | 5.960 | 5.990 | 5.892 | 26,245,310 |
| 2025-08-20 | 6.140 | 6.140 | 6.140 | 6.140 | 6.039 | 0 |
| 2025-08-19 | 6.140 | 6.140 | 6.140 | 6.140 | 6.039 | 0 |
| 2025-08-18 | 6.140 | 6.140 | 6.140 | 6.140 | 6.039 | 0 |
| 2025-08-15 | 6.040 | 6.190 | 5.850 | 6.140 | 6.039 | 20,187,834 |
| 2025-08-14 | 6.200 | 6.200 | 6.000 | 6.040 | 5.941 | 18,537,600 |
| 2025-08-13 | 6.250 | 6.260 | 6.180 | 6.190 | 6.088 | 11,098,046 |
| 2025-08-12 | 6.180 | 6.280 | 6.150 | 6.260 | 6.157 | 10,741,300 |
| 2025-08-11 | 6.230 | 6.300 | 6.130 | 6.170 | 6.069 | 10,099,967 |
| 2025-08-08 | 6.150 | 6.290 | 6.080 | 6.220 | 6.118 | 13,676,634 |
| 2025-08-07 | 6.110 | 6.290 | 6.080 | 6.150 | 6.049 | 11,365,100 |
| 2025-08-06 | 6.130 | 6.210 | 6.090 | 6.110 | 6.010 | 9,396,451 |
| 2025-08-05 | 6.190 | 6.190 | 6.060 | 6.100 | 6.000 | 9,919,879 |
| 2025-08-04 | 6.110 | 6.230 | 6.040 | 6.200 | 6.098 | 11,820,507 |
| 2025-08-01 | 6.070 | 6.120 | 6.030 | 6.110 | 6.010 | 7,891,675 |
| 2025-07-31 | 6.140 | 6.170 | 6.060 | 6.070 | 5.970 | 10,049,397 |
| 2025-07-30 | 6.300 | 6.300 | 6.110 | 6.130 | 6.029 | 12,541,395 |
| 2025-07-29 | 6.290 | 6.390 | 6.210 | 6.290 | 6.187 | 19,291,035 |
| 2025-07-28 | 6.100 | 6.180 | 5.980 | 6.180 | 6.079 | 14,101,914 |
| 2025-07-25 | 6.110 | 6.170 | 6.060 | 6.100 | 6.000 | 14,137,942 |
| 2025-07-24 | 6.130 | 6.150 | 6.060 | 6.110 | 6.010 | 14,884,707 |
| 2025-07-23 | 6.150 | 6.160 | 6.030 | 6.130 | 6.029 | 15,096,100 |
| 2025-07-22 | 6.000 | 6.330 | 6.000 | 6.180 | 6.079 | 20,688,588 |
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.