Shanghai Kindly Medical Instruments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	27.950	28.000	27.750	28.000	27.476	7,600
2023-11-13	27.800	28.000	27.800	28.000	27.476	10,800
2023-11-10	27.400	27.800	27.400	27.800	27.280	10,200
2023-11-09	27.750	27.800	27.750	27.800	27.280	8,400
2023-11-08	28.000	28.350	27.800	27.850	27.329	18,600
2023-11-07	28.200	28.400	27.700	28.400	27.868	14,400
2023-11-06	28.000	28.200	27.650	28.200	27.672	11,600
2023-11-03	28.000	28.200	28.000	28.200	27.672	12,200
2023-11-02	28.000	28.000	27.850	28.000	27.476	13,400
2023-11-01	28.000	28.200	27.700	28.100	27.574	16,000
2023-10-31	28.250	28.300	28.000	28.300	27.770	920,000
2023-10-30	28.000	28.300	28.000	28.300	27.770	10,600
2023-10-27	28.000	28.100	28.000	28.100	27.574	39,000
2023-10-26	28.000	28.400	28.000	28.300	27.770	13,200
2023-10-25	28.000	28.450	28.000	28.450	27.918	11,600
2023-10-24	28.000	28.300	28.000	28.300	27.770	11,200
2023-10-20	28.000	28.350	28.000	28.350	27.819	12,200
2023-10-19	28.000	28.000	28.000	28.000	27.476	7,800
2023-10-18	28.000	28.450	28.000	28.050	27.525	20,800
2023-10-17	28.150	28.650	28.050	28.500	27.967	19,600
2023-10-16	28.900	28.900	27.950	28.000	27.476	21,400
2023-10-13	28.400	28.900	28.050	28.900	28.359	17,000
2023-10-12	28.300	28.600	28.100	28.400	27.868	19,400
2023-10-11	28.800	28.900	28.000	28.400	27.868	37,200
2023-10-10	28.500	28.800	28.000	28.800	28.261	16,200
2023-10-09	28.800	28.800	28.800	28.800	28.261	3,200
2023-10-06	28.950	28.950	28.950	28.950	28.408	3,400
2023-10-05	29.000	29.000	29.000	29.000	28.457	2,600
2023-10-04	29.000	29.000	29.000	29.000	28.457	4,000
2023-10-03	29.000	29.000	28.100	29.000	28.457	5,400
2023-09-29	28.000	29.400	28.000	29.400	28.850	32,000
2023-09-28	28.150	28.150	28.150	28.150	27.623	6,600
2023-09-27	28.200	28.200	28.200	28.200	27.672	10,800
2023-09-26	28.000	28.200	28.000	28.200	27.672	11,200
2023-09-25	27.050	28.200	27.050	28.200	27.672	5,600
2023-09-22	27.700	27.850	27.700	27.800	27.280	6,600
2023-09-21	27.000	27.800	27.000	27.800	27.280	4,200
2023-09-20	27.600	27.850	27.450	27.850	27.329	13,400
2023-09-19	27.700	28.200	27.500	28.200	27.672	15,800
2023-09-18	27.750	28.200	27.650	28.200	27.672	8,400
2023-09-15	27.800	27.800	27.800	27.800	27.280	1,200
2023-09-14	27.800	27.800	27.800	27.800	27.280	11,200
2023-09-13	27.800	27.800	27.800	27.800	27.280	3,600
2023-09-12	27.850	27.850	27.850	27.850	27.329	10,600
2023-09-11	27.000	27.850	27.000	27.850	27.329	17,400
2023-09-07	27.850	27.850	27.850	27.850	27.329	9,000
2023-09-06	27.850	27.850	27.850	27.850	27.329	11,000
2023-09-05	27.500	27.850	27.500	27.850	27.329	12,800
2023-09-04	27.700	28.000	27.700	28.000	27.476	13,000
2023-08-31	27.600	28.000	27.500	27.950	27.427	24,000
2023-08-29	27.000	27.900	27.000	27.900	27.378	13,400
2023-08-28	27.250	27.950	27.250	27.900	27.378	23,200
2023-08-25	27.550	27.800	27.100	27.800	27.280	16,800
2023-08-24	26.450	27.850	26.450	27.850	27.329	21,400
2023-08-23	27.050	27.500	26.050	26.050	25.562	29,600
2023-08-22	27.600	27.600	27.500	27.500	26.985	11,400
2023-08-21	26.100	28.000	25.800	28.000	27.476	54,600
2023-08-18	26.950	26.950	26.950	26.950	26.446	10,400
2023-08-17	27.000	27.000	27.000	27.000	26.495	11,400
2023-08-16	27.050	27.500	26.850	27.500	26.985	14,200

← NewerPage 13 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.