Shanghai Kindly Medical Instruments historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	27.650	28.450	27.650	28.200	27.979	17,600
2024-08-07	28.200	28.500	28.200	28.500	28.276	4,400
2024-08-06	27.300	28.200	27.300	28.200	27.979	7,000
2024-08-05	27.150	27.350	27.150	27.300	27.086	5,000
2024-08-02	28.250	28.250	28.250	28.250	28.028	4,000
2024-08-01	28.100	28.100	28.100	28.100	27.879	200
2024-07-31	28.050	28.250	27.550	28.250	28.028	12,800
2024-07-30	27.050	28.050	27.050	28.050	27.830	4,800
2024-07-29	27.850	27.850	27.850	27.850	27.631	4,000
2024-07-26	27.800	27.800	27.800	27.800	27.582	3,000
2024-07-25	27.550	27.850	27.550	27.850	27.631	6,800
2024-07-24	27.600	27.650	27.600	27.650	27.433	10,000
2024-07-23	27.450	27.650	27.450	27.650	27.433	7,800
2024-07-22	27.450	27.500	26.800	27.500	27.284	7,200
2024-07-19	27.150	27.500	27.150	27.200	26.986	16,570
2024-07-18	26.850	28.150	26.850	28.150	27.929	9,000
2024-07-17	26.750	26.950	26.750	26.950	26.738	8,400
2024-07-16	26.850	26.850	26.850	26.850	26.639	6,400
2024-07-15	26.550	26.750	26.350	26.750	26.540	5,200
2024-07-12	26.450	26.850	25.900	26.850	26.639	18,400
2024-07-11	26.550	26.550	26.550	26.550	26.342	6,000
2024-07-10	26.650	26.650	26.650	26.650	26.441	6,200
2024-07-09	25.250	26.550	25.250	26.450	26.242	35,200
2024-07-08	26.100	26.100	26.100	26.100	25.895	8,200
2024-07-05	25.250	25.250	25.250	25.250	25.052	4,400
2024-07-04	26.100	26.100	25.650	26.100	25.895	11,400
2024-07-03	26.400	26.600	26.000	26.000	25.796	19,600
2024-07-02	26.350	26.950	26.300	26.950	26.738	9,000
2024-06-28	26.000	26.950	25.900	26.950	26.738	34,800
2024-06-27	26.000	26.750	25.550	26.750	26.540	9,000
2024-06-26	26.050	26.050	25.150	26.000	25.796	47,600
2024-06-25	26.650	26.850	26.200	26.850	26.639	21,400
2024-06-24	26.650	27.000	26.450	27.000	26.788	18,200
2024-06-21	27.000	27.350	26.900	27.000	26.788	16,800
2024-06-20	27.050	27.250	26.900	27.250	27.036	9,200
2024-06-19	27.050	27.200	26.800	27.200	26.986	12,800
2024-06-18	27.000	27.200	26.750	27.200	26.986	12,200
2024-06-17	26.650	27.300	26.350	27.250	27.036	15,400
2024-06-14	27.150	27.400	26.050	26.650	26.441	52,800
2024-06-13	26.950	27.250	26.950	27.250	27.036	8,400
2024-06-12	27.050	27.350	26.900	27.000	26.788	32,000
2024-06-11	27.150	27.500	26.900	27.450	27.234	20,200
2024-06-07	27.250	27.250	27.250	27.250	27.036	4,000
2024-06-06	27.150	27.250	27.150	27.250	27.036	6,600
2024-06-05	26.700	27.400	26.700	27.400	27.185	6,800
2024-06-04	27.100	27.500	26.450	26.450	26.242	28,400
2024-06-03	27.100	27.650	27.000	27.400	27.185	33,000
2024-05-31	27.350	27.550	27.100	27.550	27.334	22,800
2024-05-30	27.150	27.300	27.100	27.300	27.086	11,200
2024-05-29	27.300	27.400	27.150	27.400	26.887	13,200
2024-05-28	27.450	27.600	27.100	27.600	27.083	7,800
2024-05-27	27.350	27.600	27.100	27.100	26.593	27,200
2024-05-24	27.650	27.650	27.250	27.550	27.034	23,200
2024-05-23	27.650	27.650	27.350	27.600	27.083	14,200
2024-05-22	27.650	27.650	27.350	27.600	27.083	18,200
2024-05-21	27.550	27.700	27.250	27.700	27.182	19,200
2024-05-20	27.700	27.700	27.600	27.600	27.083	8,200
2024-05-17	27.500	27.700	27.150	27.700	27.182	9,800
2024-05-16	27.700	27.700	27.100	27.500	26.985	12,400
2024-05-14	27.750	28.050	27.500	27.700	27.182	11,000

← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.2600 HKD
2024-05-30	0.3000 HKD
2023-05-24	0.2700 HKD
2022-05-20	0.3200 HKD
2021-05-21	0.3410 HKD
2020-05-21	0.1950 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.