Shanghai Kindly Medical Instruments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	27.500	28.150	27.500	27.950	27.427	4,800
2024-02-08	27.250	27.500	27.250	27.500	26.985	2,600
2024-02-07	27.350	27.650	27.350	27.650	27.133	27,200
2024-02-06	27.350	27.350	27.350	27.350	26.838	6,000
2024-02-05	27.300	27.500	27.250	27.500	26.985	4,400
2024-02-02	27.650	27.650	27.650	27.650	27.133	4,000
2024-02-01	27.400	27.800	27.400	27.800	27.280	4,400
2024-01-31	27.400	28.000	27.400	28.000	27.476	22,800
2024-01-30	27.550	27.700	26.500	27.700	27.182	46,500
2024-01-29	27.650	27.650	27.650	27.650	27.133	4,000
2024-01-26	27.500	27.500	27.500	27.500	26.985	4,000
2024-01-25	27.850	27.850	27.850	27.850	27.329	3,000
2024-01-24	26.200	26.650	26.200	26.650	26.151	14,000
2024-01-23	25.500	25.900	24.650	25.900	25.415	9,200
2024-01-22	26.500	26.500	25.800	25.800	25.317	15,800
2024-01-19	27.350	27.350	27.000	27.000	26.495	10,200
2024-01-18	27.700	27.750	27.350	27.350	26.838	18,600
2024-01-17	27.400	27.800	27.400	27.800	27.280	13,400
2024-01-16	27.950	27.950	27.950	27.950	27.427	2,000
2024-01-15	27.750	27.950	27.750	27.950	27.427	3,200
2024-01-12	27.450	28.000	27.450	28.000	27.476	31,200
2024-01-11	27.550	27.550	27.550	27.550	27.034	5,200
2024-01-10	27.550	27.650	27.550	27.650	27.133	5,400
2024-01-09	27.450	27.650	27.450	27.650	27.133	8,200
2024-01-08	27.200	27.800	27.200	27.800	27.280	4,800
2024-01-05	27.350	27.900	27.350	27.900	27.378	6,000
2024-01-04	27.900	27.950	27.700	27.950	27.427	4,600
2024-01-03	27.900	28.000	27.900	28.000	27.476	9,000
2024-01-02	28.000	28.400	28.000	28.400	27.868	3,000
2023-12-29	27.200	28.600	27.200	28.600	28.065	36,000
2023-12-28	27.200	27.200	27.200	27.200	26.691	5,200
2023-12-27	27.100	27.600	27.100	27.600	27.083	8,400
2023-12-22	27.150	27.400	27.000	27.400	26.887	14,200
2023-12-21	27.050	27.600	27.050	27.600	27.083	7,800
2023-12-20	27.600	27.800	27.400	27.800	27.280	8,400
2023-12-19	27.550	27.900	27.550	27.900	27.378	3,200
2023-12-18	27.100	27.600	27.000	27.600	27.083	12,600
2023-12-15	27.600	27.600	27.600	27.600	27.083	10,000
2023-12-14	27.100	27.250	26.800	27.000	26.495	10,000
2023-12-13	27.050	27.800	27.000	27.800	27.280	9,200
2023-12-12	27.650	27.650	27.350	27.650	27.133	4,600
2023-12-11	27.650	27.650	27.650	27.650	27.133	2,000
2023-12-08	27.100	27.650	27.100	27.650	27.133	12,200
2023-12-07	27.400	27.700	27.400	27.700	27.182	5,400
2023-12-06	27.700	27.700	27.600	27.600	27.083	3,600
2023-12-05	27.800	27.800	27.800	27.800	27.280	10,000
2023-12-04	27.500	27.500	27.250	27.250	26.740	7,400
2023-12-01	27.000	27.650	27.000	27.650	27.133	4,400
2023-11-30	27.050	27.300	27.000	27.300	26.789	21,800
2023-11-29	27.450	27.850	27.000	27.850	27.329	30,200
2023-11-28	28.150	28.150	28.150	28.150	27.623	3,000
2023-11-27	27.400	28.150	27.400	28.150	27.623	10,600
2023-11-24	27.300	28.000	27.300	28.000	27.476	12,800
2023-11-23	28.000	28.000	28.000	28.000	27.476	9,600
2023-11-22	28.150	28.150	28.150	28.150	27.623	10,000
2023-11-21	27.550	27.650	27.500	27.500	26.985	16,400
2023-11-20	27.500	28.000	27.500	28.000	27.476	11,000
2023-11-17	27.500	27.850	27.500	27.500	26.985	16,400
2023-11-16	27.500	28.000	27.500	28.000	27.476	6,400
2023-11-15	28.000	28.000	28.000	28.000	27.476	6,800

← NewerPage 12 of 21 · 1,224 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.