Shanghai Kindly Medical Instruments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	27.700	27.950	27.700	27.950	27.427	10,800
2024-05-10	28.150	28.150	27.350	27.700	27.182	34,400
2024-05-09	28.150	28.150	27.700	28.150	27.623	10,000
2024-05-08	28.000	28.000	27.500	28.000	27.476	24,400
2024-05-07	27.900	28.000	27.300	28.000	27.476	8,400
2024-05-06	28.000	28.000	27.500	27.900	27.378	23,000
2024-05-03	27.950	28.000	27.900	28.000	27.476	7,200
2024-05-02	27.950	28.000	27.500	28.000	27.476	20,200
2024-04-30	27.750	28.000	27.700	28.000	27.476	20,200
2024-04-29	27.650	27.650	27.050	27.650	27.133	9,400
2024-04-26	27.650	27.650	27.100	27.400	26.887	9,000
2024-04-25	27.550	27.650	27.350	27.650	27.133	8,000
2024-04-24	27.350	27.350	27.350	27.350	26.838	9,600
2024-04-23	27.200	27.400	27.000	27.350	26.838	9,400
2024-04-22	27.400	27.400	27.000	27.250	26.740	14,800
2024-04-19	26.850	27.650	26.650	27.650	27.133	10,800
2024-04-18	27.150	27.150	26.900	26.900	26.397	8,200
2024-04-17	27.300	27.300	27.300	27.300	26.789	6,000
2024-04-16	27.450	27.450	27.450	27.450	26.936	6,200
2024-04-15	27.400	27.400	27.400	27.400	26.887	8,000
2024-04-12	27.350	27.400	27.350	27.400	26.887	10,000
2024-04-11	27.350	27.500	27.000	27.500	26.985	10,800
2024-04-10	27.450	27.450	27.450	27.450	26.936	4,000
2024-04-09	27.650	27.650	27.650	27.650	27.133	6,000
2024-04-08	27.200	27.500	27.200	27.500	26.985	11,800
2024-04-05	27.650	27.650	27.650	27.650	27.133	6,200
2024-04-03	27.300	27.650	27.100	27.650	27.133	809,600
2024-04-02	27.000	27.450	26.800	27.450	26.936	9,000
2024-03-28	27.400	27.400	27.400	27.400	26.887	6,000
2024-03-27	27.400	27.550	27.250	27.550	27.034	9,800
2024-03-26	27.250	27.550	27.250	27.550	27.034	14,400
2024-03-25	26.750	27.450	26.750	27.450	26.936	7,200
2024-03-22	27.650	27.700	27.000	27.000	26.495	14,000
2024-03-21	27.100	28.350	27.100	28.350	27.819	18,000
2024-03-20	27.800	27.800	27.650	27.650	27.133	6,000
2024-03-19	27.500	27.800	27.050	27.800	27.280	28,800
2024-03-18	27.450	27.550	27.350	27.550	27.034	4,400
2024-03-15	27.450	27.650	27.450	27.650	27.133	4,400
2024-03-14	26.300	27.550	26.150	27.550	27.034	28,000
2024-03-13	27.150	27.150	27.000	27.000	26.495	30,200
2024-03-12	27.500	27.500	27.500	27.500	26.985	4,000
2024-03-11	27.650	27.650	27.650	27.650	27.133	4,000
2024-03-08	27.550	27.550	27.550	27.550	27.034	5,800
2024-03-07	27.350	27.650	27.350	27.650	27.133	5,800
2024-03-06	27.100	27.700	27.100	27.700	27.182	6,200
2024-03-05	27.600	27.600	27.600	27.600	27.083	4,000
2024-03-04	27.600	27.700	27.500	27.700	27.182	5,400
2024-03-01	27.750	27.750	27.750	27.750	27.231	4,000
2024-02-29	27.900	27.900	27.900	27.900	27.378	4,000
2024-02-28	27.700	27.700	27.700	27.700	27.182	2,000
2024-02-27	27.500	27.600	27.500	27.600	27.083	4,800
2024-02-26	27.800	28.000	27.600	27.600	27.083	3,800
2024-02-23	27.850	28.000	27.850	28.000	27.476	4,200
2024-02-22	27.500	28.100	27.500	28.100	27.574	6,800
2024-02-21	27.700	27.700	27.600	27.600	27.083	7,600
2024-02-20	27.300	27.700	27.300	27.700	27.182	6,800
2024-02-19	27.500	27.750	27.500	27.750	27.231	4,400
2024-02-16	27.800	27.800	27.800	27.800	27.280	4,000
2024-02-15	27.950	27.950	27.100	27.950	27.427	23,600
2024-02-14	27.950	27.950	27.950	27.950	27.427	4,000

← NewerPage 11 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.