Shanghai Kinetic Medical Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.230 | 7.590 | 7.230 | 7.540 | 7.416 | 19,166,206 |
| 2025-01-17 | 7.160 | 7.380 | 7.050 | 7.240 | 7.121 | 19,606,058 |
| 2025-01-16 | 7.740 | 7.820 | 7.100 | 7.150 | 7.033 | 37,114,020 |
| 2025-01-15 | 7.450 | 7.790 | 7.360 | 7.710 | 7.583 | 24,482,081 |
| 2025-01-14 | 7.310 | 7.480 | 7.180 | 7.480 | 7.357 | 20,892,752 |
| 2025-01-13 | 6.800 | 7.280 | 6.700 | 7.280 | 7.161 | 25,842,609 |
| 2025-01-10 | 7.070 | 7.250 | 6.810 | 6.830 | 6.718 | 15,537,219 |
| 2025-01-09 | 6.960 | 7.200 | 6.850 | 7.140 | 7.023 | 19,722,575 |
| 2025-01-08 | 6.940 | 7.150 | 6.500 | 7.080 | 6.964 | 27,374,429 |
| 2025-01-07 | 6.960 | 6.960 | 6.550 | 6.960 | 6.846 | 23,073,648 |
| 2025-01-06 | 6.480 | 6.890 | 6.320 | 6.700 | 6.590 | 26,192,287 |
| 2025-01-03 | 6.410 | 6.760 | 6.310 | 6.410 | 6.305 | 18,835,390 |
| 2025-01-02 | 6.500 | 6.640 | 6.290 | 6.400 | 6.295 | 14,774,300 |
| 2024-12-31 | 6.720 | 7.040 | 6.490 | 6.500 | 6.393 | 16,035,502 |
| 2024-12-30 | 6.620 | 6.760 | 6.420 | 6.710 | 6.600 | 13,428,751 |
| 2024-12-27 | 6.600 | 6.810 | 6.580 | 6.670 | 6.561 | 16,954,033 |
| 2024-12-26 | 6.760 | 6.850 | 6.560 | 6.580 | 6.472 | 16,094,058 |
| 2024-12-25 | 7.230 | 7.260 | 6.700 | 6.720 | 6.610 | 19,717,582 |
| 2024-12-24 | 7.080 | 7.180 | 6.860 | 7.110 | 6.993 | 15,537,714 |
| 2024-12-23 | 7.300 | 7.650 | 7.060 | 7.100 | 6.983 | 31,470,138 |
| 2024-12-20 | 6.860 | 7.340 | 6.860 | 7.090 | 6.974 | 30,103,794 |
| 2024-12-19 | 6.710 | 6.970 | 6.670 | 6.820 | 6.708 | 18,342,300 |
| 2024-12-18 | 6.930 | 7.020 | 6.660 | 6.750 | 6.639 | 23,701,468 |
| 2024-12-17 | 7.180 | 7.230 | 6.880 | 6.950 | 6.836 | 26,447,003 |
| 2024-12-16 | 7.850 | 7.890 | 7.160 | 7.210 | 7.092 | 42,330,678 |
| 2024-12-13 | 7.800 | 7.930 | 7.720 | 7.840 | 7.711 | 29,375,207 |
| 2024-12-12 | 7.780 | 8.220 | 7.630 | 7.870 | 7.741 | 55,297,647 |
| 2024-12-11 | 7.450 | 7.850 | 7.410 | 7.850 | 7.721 | 31,108,268 |
| 2024-12-10 | 7.880 | 7.980 | 7.460 | 7.490 | 7.367 | 39,985,048 |
| 2024-12-09 | 7.130 | 7.750 | 7.130 | 7.670 | 7.544 | 57,923,221 |
| 2024-12-06 | 7.060 | 7.200 | 7.060 | 7.130 | 7.013 | 21,855,690 |
| 2024-12-05 | 7.160 | 7.280 | 6.930 | 7.100 | 6.983 | 34,973,452 |
| 2024-12-04 | 6.820 | 7.380 | 6.730 | 7.160 | 7.042 | 48,847,445 |
| 2024-12-03 | 6.870 | 7.040 | 6.760 | 6.880 | 6.767 | 28,802,804 |
| 2024-12-02 | 6.490 | 7.020 | 6.410 | 6.910 | 6.797 | 39,949,710 |
| 2024-11-29 | 6.290 | 6.540 | 6.280 | 6.470 | 6.364 | 15,715,805 |
| 2024-11-28 | 6.330 | 6.460 | 6.320 | 6.340 | 6.236 | 15,274,415 |
| 2024-11-27 | 6.190 | 6.360 | 6.070 | 6.350 | 6.246 | 17,250,780 |
| 2024-11-26 | 6.120 | 6.330 | 6.100 | 6.240 | 6.138 | 17,908,843 |
| 2024-11-25 | 6.050 | 6.160 | 5.930 | 6.130 | 6.029 | 13,228,851 |
| 2024-11-22 | 6.090 | 6.310 | 6.030 | 6.050 | 5.951 | 24,458,400 |
| 2024-11-21 | 6.110 | 6.130 | 5.990 | 6.100 | 6.000 | 10,804,500 |
| 2024-11-20 | 6.050 | 6.130 | 6.000 | 6.100 | 6.000 | 14,572,658 |
| 2024-11-19 | 5.930 | 6.020 | 5.840 | 6.020 | 5.921 | 11,952,901 |
| 2024-11-18 | 6.100 | 6.150 | 5.860 | 5.930 | 5.833 | 18,163,488 |
| 2024-11-15 | 6.220 | 6.320 | 6.000 | 6.060 | 5.961 | 19,844,938 |
| 2024-11-14 | 6.700 | 6.850 | 6.160 | 6.190 | 6.088 | 35,473,237 |
| 2024-11-13 | 6.350 | 6.880 | 6.350 | 6.640 | 6.531 | 38,265,824 |
| 2024-11-12 | 6.370 | 6.720 | 6.280 | 6.440 | 6.334 | 43,976,263 |
| 2024-11-11 | 5.920 | 6.390 | 5.860 | 6.320 | 6.216 | 32,555,111 |
| 2024-11-08 | 5.990 | 6.020 | 5.830 | 5.910 | 5.813 | 19,777,619 |
| 2024-11-07 | 5.680 | 5.900 | 5.610 | 5.900 | 5.803 | 17,734,410 |
| 2024-11-06 | 5.580 | 5.820 | 5.510 | 5.710 | 5.616 | 19,589,200 |
| 2024-11-05 | 5.410 | 5.560 | 5.370 | 5.540 | 5.449 | 9,957,298 |
| 2024-11-04 | 5.280 | 5.390 | 5.280 | 5.380 | 5.292 | 6,412,028 |
| 2024-11-01 | 5.440 | 5.500 | 5.260 | 5.300 | 5.213 | 12,598,769 |
| 2024-10-31 | 5.420 | 5.500 | 5.420 | 5.460 | 5.370 | 10,033,363 |
| 2024-10-30 | 5.430 | 5.530 | 5.340 | 5.440 | 5.351 | 10,722,420 |
| 2024-10-29 | 5.700 | 5.710 | 5.440 | 5.450 | 5.361 | 16,047,600 |
| 2024-10-28 | 5.600 | 5.770 | 5.500 | 5.690 | 5.597 | 20,123,619 |
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.