Shanghai Kinetic Medical Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5.260 | 5.290 | 5.000 | 5.200 | 5.115 | 57,309,660 |
| 2025-04-22 | 5.810 | 5.830 | 5.230 | 5.240 | 5.154 | 53,658,341 |
| 2025-04-21 | 5.830 | 5.880 | 5.740 | 5.830 | 5.734 | 12,974,200 |
| 2025-04-18 | 5.760 | 5.880 | 5.700 | 5.820 | 5.724 | 12,325,197 |
| 2025-04-17 | 5.820 | 5.860 | 5.760 | 5.760 | 5.665 | 5,761,500 |
| 2025-04-16 | 5.970 | 6.000 | 5.680 | 5.820 | 5.724 | 14,516,300 |
| 2025-04-15 | 6.010 | 6.070 | 5.910 | 6.040 | 5.941 | 9,798,800 |
| 2025-04-14 | 5.860 | 6.130 | 5.840 | 6.010 | 5.911 | 14,294,918 |
| 2025-04-11 | 5.730 | 5.870 | 5.670 | 5.800 | 5.705 | 12,697,059 |
| 2025-04-10 | 5.740 | 5.860 | 5.740 | 5.780 | 5.685 | 13,757,900 |
| 2025-04-09 | 5.490 | 5.700 | 5.100 | 5.650 | 5.557 | 19,107,818 |
| 2025-04-08 | 5.380 | 5.740 | 5.350 | 5.530 | 5.439 | 17,355,268 |
| 2025-04-07 | 6.140 | 6.140 | 5.210 | 5.380 | 5.292 | 28,412,715 |
| 2025-04-03 | 6.400 | 6.520 | 6.370 | 6.420 | 6.315 | 9,883,400 |
| 2025-04-02 | 6.350 | 6.500 | 6.260 | 6.440 | 6.334 | 12,067,900 |
| 2025-04-01 | 6.200 | 6.380 | 6.160 | 6.320 | 6.216 | 13,320,225 |
| 2025-03-31 | 6.220 | 6.220 | 6.020 | 6.170 | 6.069 | 11,420,573 |
| 2025-03-28 | 6.320 | 6.340 | 6.200 | 6.220 | 6.118 | 9,010,597 |
| 2025-03-27 | 6.250 | 6.320 | 6.130 | 6.280 | 6.177 | 8,949,200 |
| 2025-03-26 | 6.210 | 6.340 | 6.160 | 6.290 | 6.187 | 10,659,794 |
| 2025-03-25 | 6.320 | 6.320 | 6.130 | 6.200 | 6.098 | 14,982,500 |
| 2025-03-24 | 6.690 | 6.690 | 6.130 | 6.310 | 6.206 | 34,263,200 |
| 2025-03-21 | 6.890 | 6.950 | 6.570 | 6.640 | 6.531 | 23,949,451 |
| 2025-03-20 | 6.970 | 7.090 | 6.820 | 6.940 | 6.826 | 21,041,756 |
| 2025-03-19 | 7.080 | 7.190 | 6.960 | 6.970 | 6.856 | 19,935,814 |
| 2025-03-18 | 6.990 | 7.120 | 6.900 | 7.080 | 6.964 | 23,838,726 |
| 2025-03-17 | 7.360 | 7.420 | 6.900 | 6.990 | 6.875 | 46,940,326 |
| 2025-03-14 | 7.600 | 7.690 | 7.200 | 7.480 | 7.357 | 42,733,100 |
| 2025-03-13 | 7.880 | 8.100 | 7.680 | 7.720 | 7.593 | 25,682,394 |
| 2025-03-12 | 7.790 | 8.000 | 7.750 | 7.830 | 7.701 | 25,377,100 |
| 2025-03-11 | 7.710 | 7.870 | 7.630 | 7.760 | 7.633 | 14,376,500 |
| 2025-03-10 | 7.750 | 7.940 | 7.700 | 7.820 | 7.692 | 18,402,300 |
| 2025-03-07 | 7.560 | 7.850 | 7.480 | 7.740 | 7.613 | 26,788,583 |
| 2025-03-06 | 7.600 | 7.830 | 7.520 | 7.590 | 7.465 | 18,807,200 |
| 2025-03-05 | 7.440 | 7.650 | 7.410 | 7.580 | 7.456 | 20,938,212 |
| 2025-03-04 | 7.000 | 7.570 | 6.910 | 7.450 | 7.328 | 28,824,949 |
| 2025-03-03 | 6.830 | 7.110 | 6.750 | 7.000 | 6.885 | 12,234,282 |
| 2025-02-28 | 7.160 | 7.170 | 6.790 | 6.820 | 6.708 | 16,290,800 |
| 2025-02-27 | 7.350 | 7.350 | 7.120 | 7.170 | 7.052 | 12,180,800 |
| 2025-02-26 | 7.320 | 7.440 | 7.300 | 7.350 | 7.229 | 7,439,605 |
| 2025-02-25 | 7.380 | 7.510 | 7.220 | 7.330 | 7.210 | 12,894,192 |
| 2025-02-24 | 7.220 | 7.610 | 7.120 | 7.450 | 7.328 | 21,231,142 |
| 2025-02-21 | 7.300 | 7.420 | 7.070 | 7.380 | 7.259 | 22,664,788 |
| 2025-02-20 | 7.430 | 7.550 | 7.230 | 7.290 | 7.170 | 17,434,758 |
| 2025-02-19 | 7.390 | 7.470 | 7.220 | 7.430 | 7.308 | 13,861,691 |
| 2025-02-18 | 7.580 | 7.580 | 7.360 | 7.410 | 7.288 | 11,729,458 |
| 2025-02-17 | 7.660 | 7.780 | 7.500 | 7.630 | 7.505 | 15,631,454 |
| 2025-02-14 | 7.440 | 7.790 | 7.420 | 7.660 | 7.534 | 21,450,069 |
| 2025-02-13 | 7.600 | 7.600 | 7.430 | 7.460 | 7.338 | 9,856,900 |
| 2025-02-12 | 7.530 | 7.600 | 7.370 | 7.600 | 7.475 | 17,201,500 |
| 2025-02-11 | 7.800 | 7.800 | 7.500 | 7.580 | 7.456 | 21,032,253 |
| 2025-02-10 | 7.250 | 7.860 | 7.180 | 7.840 | 7.711 | 42,035,608 |
| 2025-02-07 | 7.250 | 7.340 | 7.080 | 7.180 | 7.062 | 18,637,463 |
| 2025-02-06 | 7.150 | 7.300 | 7.070 | 7.240 | 7.121 | 12,273,400 |
| 2025-02-05 | 7.180 | 7.230 | 7.080 | 7.190 | 7.072 | 8,603,035 |
| 2025-01-27 | 7.110 | 7.250 | 7.030 | 7.140 | 7.023 | 12,444,100 |
| 2025-01-24 | 7.210 | 7.280 | 7.000 | 7.060 | 6.944 | 16,053,235 |
| 2025-01-23 | 7.360 | 7.520 | 7.250 | 7.250 | 7.131 | 17,279,500 |
| 2025-01-22 | 7.430 | 7.460 | 7.160 | 7.200 | 7.082 | 15,643,323 |
| 2025-01-21 | 7.580 | 7.650 | 7.300 | 7.480 | 7.357 | 13,926,623 |
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.