Shanghai Kinetic Medical Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 6.000 | 6.330 | 6.000 | 6.180 | 6.079 | 20,688,588 |
| 2025-07-21 | 6.020 | 6.070 | 5.910 | 5.990 | 5.892 | 23,212,358 |
| 2025-07-18 | 6.110 | 6.280 | 6.040 | 6.130 | 6.029 | 21,358,235 |
| 2025-07-17 | 6.530 | 6.530 | 6.110 | 6.110 | 6.010 | 44,095,311 |
| 2025-07-16 | 6.480 | 6.640 | 6.310 | 6.550 | 6.442 | 36,751,500 |
| 2025-07-15 | 6.470 | 6.750 | 6.180 | 6.270 | 6.167 | 47,012,892 |
| 2025-07-14 | 6.170 | 6.550 | 6.040 | 6.530 | 6.423 | 42,882,008 |
| 2025-07-11 | 5.830 | 6.090 | 5.730 | 6.090 | 5.990 | 39,427,140 |
| 2025-07-10 | 5.560 | 5.850 | 5.520 | 5.830 | 5.734 | 44,564,095 |
| 2025-07-09 | 5.250 | 5.350 | 5.250 | 5.330 | 5.243 | 15,468,688 |
| 2025-07-08 | 5.360 | 5.500 | 5.240 | 5.300 | 5.213 | 26,705,431 |
| 2025-07-07 | 5.170 | 5.220 | 5.110 | 5.130 | 5.046 | 11,996,600 |
| 2025-07-04 | 5.140 | 5.260 | 5.090 | 5.110 | 5.026 | 16,145,294 |
| 2025-07-03 | 5.090 | 5.180 | 5.080 | 5.120 | 5.036 | 11,772,131 |
| 2025-07-02 | 5.130 | 5.200 | 5.040 | 5.090 | 5.006 | 14,600,531 |
| 2025-07-01 | 4.880 | 5.170 | 4.860 | 5.120 | 5.036 | 23,999,028 |
| 2025-06-30 | 4.740 | 4.880 | 4.710 | 4.870 | 4.790 | 12,414,600 |
| 2025-06-27 | 4.700 | 4.730 | 4.660 | 4.730 | 4.652 | 9,767,400 |
| 2025-06-26 | 4.600 | 4.760 | 4.600 | 4.690 | 4.613 | 13,907,600 |
| 2025-06-25 | 4.630 | 4.650 | 4.570 | 4.610 | 4.534 | 11,254,790 |
| 2025-06-24 | 4.540 | 4.620 | 4.530 | 4.610 | 4.534 | 10,639,343 |
| 2025-06-23 | 4.500 | 4.570 | 4.450 | 4.540 | 4.466 | 6,413,343 |
| 2025-06-20 | 4.520 | 4.610 | 4.480 | 4.500 | 4.426 | 9,306,900 |
| 2025-06-19 | 4.550 | 4.630 | 4.470 | 4.490 | 4.416 | 9,813,390 |
| 2025-06-18 | 4.610 | 4.650 | 4.530 | 4.540 | 4.466 | 9,111,700 |
| 2025-06-17 | 4.680 | 4.740 | 4.640 | 4.660 | 4.584 | 8,475,200 |
| 2025-06-16 | 4.550 | 4.680 | 4.550 | 4.660 | 4.584 | 7,502,400 |
| 2025-06-13 | 4.650 | 4.660 | 4.550 | 4.560 | 4.485 | 9,642,500 |
| 2025-06-12 | 4.730 | 4.740 | 4.640 | 4.660 | 4.584 | 10,438,500 |
| 2025-06-11 | 4.740 | 4.790 | 4.710 | 4.720 | 4.643 | 9,401,900 |
| 2025-06-10 | 4.820 | 4.840 | 4.690 | 4.750 | 4.672 | 14,417,570 |
| 2025-06-09 | 4.860 | 4.900 | 4.790 | 4.820 | 4.741 | 12,083,376 |
| 2025-06-06 | 4.800 | 4.820 | 4.720 | 4.800 | 4.721 | 11,181,990 |
| 2025-06-05 | 4.930 | 4.930 | 4.730 | 4.800 | 4.721 | 16,884,311 |
| 2025-06-04 | 4.620 | 4.870 | 4.620 | 4.820 | 4.741 | 20,810,970 |
| 2025-06-03 | 4.470 | 4.690 | 4.460 | 4.620 | 4.544 | 14,901,614 |
| 2025-05-30 | 4.480 | 4.580 | 4.430 | 4.500 | 4.426 | 13,576,700 |
| 2025-05-29 | 4.450 | 4.520 | 4.430 | 4.490 | 4.416 | 10,100,788 |
| 2025-05-28 | 4.480 | 4.520 | 4.400 | 4.460 | 4.387 | 13,803,688 |
| 2025-05-27 | 4.480 | 4.530 | 4.430 | 4.480 | 4.406 | 10,684,000 |
| 2025-05-26 | 4.400 | 4.490 | 4.400 | 4.460 | 4.387 | 9,503,720 |
| 2025-05-23 | 4.460 | 4.470 | 4.390 | 4.390 | 4.318 | 14,422,200 |
| 2025-05-22 | 4.540 | 4.660 | 4.480 | 4.500 | 4.426 | 17,745,500 |
| 2025-05-21 | 4.610 | 4.650 | 4.490 | 4.530 | 4.456 | 22,127,014 |
| 2025-05-20 | 4.530 | 4.740 | 4.480 | 4.610 | 4.534 | 23,305,708 |
| 2025-05-19 | 4.430 | 4.530 | 4.380 | 4.530 | 4.456 | 19,905,150 |
| 2025-05-16 | 4.350 | 4.450 | 4.350 | 4.390 | 4.318 | 11,804,895 |
| 2025-05-15 | 4.440 | 4.460 | 4.350 | 4.380 | 4.308 | 15,841,877 |
| 2025-05-14 | 4.450 | 4.570 | 4.430 | 4.450 | 4.377 | 17,896,700 |
| 2025-05-13 | 4.520 | 4.540 | 4.400 | 4.440 | 4.367 | 20,203,263 |
| 2025-05-12 | 4.420 | 4.650 | 4.350 | 4.490 | 4.416 | 35,546,979 |
| 2025-05-09 | 4.180 | 4.750 | 4.140 | 4.420 | 4.347 | 56,959,224 |
| 2025-05-08 | 3.850 | 4.160 | 3.830 | 4.110 | 4.043 | 43,167,373 |
| 2025-05-07 | 3.870 | 3.930 | 3.800 | 3.870 | 3.807 | 52,663,836 |
| 2025-05-06 | 3.600 | 3.950 | 3.480 | 3.920 | 3.856 | 94,623,209 |
| 2025-04-30 | 4.170 | 4.170 | 4.170 | 4.170 | 4.102 | 0 |
| 2025-04-29 | 3.910 | 4.190 | 3.840 | 4.170 | 4.102 | 56,263,489 |
| 2025-04-28 | 4.080 | 4.300 | 3.880 | 3.940 | 3.875 | 84,576,429 |
| 2025-04-25 | 4.930 | 5.020 | 4.770 | 4.840 | 4.761 | 27,741,827 |
| 2025-04-24 | 5.050 | 5.080 | 4.890 | 4.900 | 4.820 | 41,803,050 |
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.