Shanghai Kinetic Medical Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.380 | 5.600 | 5.330 | 5.600 | 5.508 | 15,986,609 |
| 2024-10-24 | 5.270 | 5.420 | 5.230 | 5.380 | 5.292 | 16,630,359 |
| 2024-10-23 | 5.310 | 5.320 | 5.220 | 5.280 | 5.193 | 13,058,094 |
| 2024-10-22 | 5.150 | 5.350 | 5.130 | 5.330 | 5.243 | 14,180,300 |
| 2024-10-21 | 5.100 | 5.190 | 5.060 | 5.140 | 5.056 | 13,562,744 |
| 2024-10-18 | 4.970 | 5.190 | 4.950 | 5.100 | 5.016 | 13,815,615 |
| 2024-10-17 | 4.990 | 5.080 | 4.970 | 4.970 | 4.888 | 9,018,076 |
| 2024-10-16 | 4.920 | 5.020 | 4.900 | 4.950 | 4.869 | 7,245,479 |
| 2024-10-15 | 5.030 | 5.100 | 4.940 | 4.950 | 4.869 | 9,775,687 |
| 2024-10-14 | 5.010 | 5.060 | 4.850 | 5.060 | 4.977 | 13,810,232 |
| 2024-10-11 | 5.210 | 5.260 | 4.910 | 4.970 | 4.888 | 14,620,138 |
| 2024-10-10 | 5.320 | 5.540 | 5.140 | 5.220 | 5.134 | 21,050,897 |
| 2024-10-09 | 5.760 | 5.760 | 5.260 | 5.280 | 5.193 | 35,947,869 |
| 2024-10-08 | 6.390 | 6.390 | 5.550 | 6.000 | 5.902 | 52,884,117 |
| 2024-09-30 | 4.880 | 5.440 | 4.800 | 5.390 | 5.302 | 39,067,195 |
| 2024-09-27 | 4.540 | 4.760 | 4.470 | 4.680 | 4.603 | 18,102,675 |
| 2024-09-26 | 4.320 | 4.470 | 4.250 | 4.470 | 4.397 | 10,737,180 |
| 2024-09-25 | 4.210 | 4.360 | 4.200 | 4.310 | 4.239 | 10,387,465 |
| 2024-09-24 | 4.080 | 4.190 | 4.050 | 4.190 | 4.121 | 6,683,813 |
| 2024-09-23 | 4.050 | 4.120 | 4.030 | 4.050 | 3.984 | 4,702,197 |
| 2024-09-20 | 4.090 | 4.160 | 4.030 | 4.040 | 3.974 | 4,033,479 |
| 2024-09-19 | 4.050 | 4.160 | 4.040 | 4.120 | 4.052 | 4,329,997 |
| 2024-09-18 | 4.110 | 4.130 | 3.990 | 4.040 | 3.974 | 4,563,000 |
| 2024-09-13 | 4.140 | 4.180 | 4.080 | 4.080 | 4.013 | 3,678,600 |
| 2024-09-12 | 4.150 | 4.190 | 4.120 | 4.140 | 4.072 | 3,108,100 |
| 2024-09-11 | 4.180 | 4.210 | 4.120 | 4.130 | 4.062 | 4,193,900 |
| 2024-09-10 | 4.230 | 4.250 | 4.120 | 4.190 | 4.121 | 5,317,751 |
| 2024-09-09 | 4.110 | 4.230 | 4.090 | 4.210 | 4.141 | 7,390,904 |
| 2024-09-06 | 4.180 | 4.200 | 4.100 | 4.120 | 4.052 | 5,285,300 |
| 2024-09-05 | 4.150 | 4.200 | 4.130 | 4.180 | 4.111 | 5,472,700 |
| 2024-09-04 | 4.110 | 4.180 | 4.100 | 4.130 | 4.062 | 5,083,500 |
| 2024-09-03 | 4.110 | 4.180 | 4.100 | 4.140 | 4.072 | 4,592,362 |
| 2024-09-02 | 4.140 | 4.170 | 4.110 | 4.130 | 4.062 | 5,847,261 |
| 2024-08-30 | 4.080 | 4.190 | 4.060 | 4.140 | 4.072 | 7,931,988 |
| 2024-08-29 | 3.960 | 4.100 | 3.960 | 4.090 | 4.023 | 7,792,352 |
| 2024-08-28 | 3.890 | 4.030 | 3.850 | 3.980 | 3.915 | 6,103,979 |
| 2024-08-27 | 3.950 | 3.980 | 3.890 | 3.910 | 3.846 | 4,982,038 |
| 2024-08-26 | 3.840 | 3.940 | 3.810 | 3.920 | 3.856 | 4,975,000 |
| 2024-08-23 | 3.890 | 3.890 | 3.810 | 3.830 | 3.767 | 4,427,588 |
| 2024-08-22 | 3.910 | 3.960 | 3.850 | 3.860 | 3.797 | 4,731,100 |
| 2024-08-21 | 3.990 | 4.030 | 3.900 | 3.930 | 3.866 | 5,932,200 |
| 2024-08-20 | 4.130 | 4.130 | 3.980 | 3.990 | 3.925 | 8,300,300 |
| 2024-08-19 | 4.180 | 4.180 | 4.090 | 4.110 | 4.043 | 9,408,202 |
| 2024-08-16 | 4.050 | 4.240 | 4.000 | 4.170 | 4.102 | 16,015,064 |
| 2024-08-15 | 4.030 | 4.100 | 3.990 | 4.070 | 4.003 | 8,507,853 |
| 2024-08-14 | 4.070 | 4.070 | 3.990 | 4.030 | 3.964 | 6,814,700 |
| 2024-08-13 | 4.100 | 4.130 | 3.980 | 4.050 | 3.984 | 13,047,954 |
| 2024-08-12 | 4.150 | 4.220 | 4.060 | 4.100 | 4.033 | 30,591,868 |
| 2024-08-09 | 4.750 | 4.930 | 4.270 | 4.300 | 4.229 | 44,944,520 |
| 2024-08-08 | 4.060 | 4.150 | 4.050 | 4.110 | 4.043 | 6,246,000 |
| 2024-08-07 | 4.080 | 4.120 | 4.020 | 4.070 | 4.003 | 5,180,600 |
| 2024-08-06 | 4.010 | 4.070 | 3.980 | 4.070 | 4.003 | 5,979,049 |
| 2024-08-05 | 4.050 | 4.140 | 3.980 | 3.980 | 3.915 | 9,097,195 |
| 2024-08-02 | 3.990 | 4.170 | 3.970 | 4.080 | 4.013 | 14,578,295 |
| 2024-08-01 | 4.040 | 4.050 | 3.980 | 4.010 | 3.944 | 7,796,300 |
| 2024-07-31 | 3.880 | 4.070 | 3.860 | 4.060 | 3.993 | 13,446,361 |
| 2024-07-30 | 3.780 | 3.890 | 3.770 | 3.890 | 3.826 | 7,323,100 |
| 2024-07-29 | 3.780 | 3.800 | 3.710 | 3.770 | 3.708 | 3,918,763 |
| 2024-07-26 | 3.750 | 3.820 | 3.730 | 3.770 | 3.708 | 4,438,900 |
| 2024-07-25 | 3.700 | 3.800 | 3.680 | 3.760 | 3.698 | 3,142,184 |
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.