Shanghai Kindly Medical Instruments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	26.700	27.000	26.700	27.000	26.495	12,200
2023-08-14	27.000	27.000	27.000	27.000	26.495	10,400
2023-08-11	27.000	27.000	27.000	27.000	26.495	10,400
2023-08-10	27.000	27.000	27.000	27.000	26.495	10,400
2023-08-09	25.050	27.000	25.050	27.000	26.495	12,400
2023-08-08	26.800	26.800	26.800	26.800	26.298	5,000
2023-08-07	26.500	27.000	26.500	27.000	26.495	10,800
2023-08-04	27.000	27.000	27.000	27.000	26.495	10,000
2023-08-03	27.000	27.000	27.000	27.000	26.495	10,000
2023-08-02	26.850	26.850	26.850	26.850	26.347	200
2023-08-01	25.950	27.000	25.550	27.000	26.495	11,600
2023-07-31	27.000	27.000	27.000	27.000	26.495	10,600
2023-07-28	27.100	27.100	27.000	27.000	26.495	200
2023-07-27	27.100	27.100	27.100	27.100	26.593	10,800
2023-07-26	26.650	27.000	26.500	27.000	26.495	13,800
2023-07-25	27.500	27.500	27.500	27.500	26.985	10,400
2023-07-24	26.200	26.200	26.200	26.200	25.710	200
2023-07-21	25.200	25.950	25.200	25.950	25.464	33,000
2023-07-20	25.200	25.200	25.200	25.200	24.728	10,000
2023-07-19	24.600	25.200	24.600	25.200	24.728	15,917
2023-07-18	25.200	25.200	24.700	25.200	24.728	18,600
2023-07-14	25.200	25.200	24.550	25.200	24.728	34,000
2023-07-13	25.200	25.200	24.850	25.200	24.728	14,400
2023-07-12	25.450	25.800	25.400	25.800	25.317	17,000
2023-07-11	26.000	26.000	24.900	25.800	25.317	17,600
2023-07-10	24.750	27.050	24.650	27.050	26.544	9,400
2023-07-07	23.700	24.500	23.200	24.500	24.041	23,000
2023-07-06	24.550	24.600	23.950	24.000	23.551	75,200
2023-07-05	25.050	25.050	24.500	24.600	24.140	39,600
2023-07-04	24.900	25.000	24.600	25.000	24.532	28,000
2023-07-03	25.400	25.500	25.000	25.000	24.532	18,600
2023-06-30	24.550	25.800	24.550	25.800	25.317	69,000
2023-06-29	25.000	25.300	24.900	25.300	24.826	26,200
2023-06-28	25.500	25.750	25.000	25.750	25.268	11,800
2023-06-27	24.250	25.850	24.000	25.850	25.366	25,600
2023-06-26	24.350	24.350	24.350	24.350	23.894	15,000
2023-06-23	24.000	24.850	23.700	24.850	24.385	20,000
2023-06-21	24.000	24.500	24.000	24.050	23.600	24,400
2023-06-20	25.900	25.900	24.850	24.950	24.483	25,600
2023-06-19	26.000	26.350	25.700	25.950	25.464	17,400
2023-06-16	26.550	26.750	26.000	26.450	25.955	32,000
2023-06-15	26.000	26.800	26.000	26.800	26.298	12,600
2023-06-14	27.400	27.500	25.950	26.000	25.513	65,000
2023-06-13	26.750	27.100	26.750	27.100	26.593	12,400
2023-06-12	27.000	27.000	25.900	26.200	25.710	45,600
2023-06-09	27.800	28.950	27.800	28.000	27.476	20,400
2023-06-08	28.500	28.500	27.150	27.950	27.427	15,200
2023-06-07	26.800	27.300	26.650	26.950	26.446	19,800
2023-06-06	27.000	27.400	27.000	27.350	26.838	11,400
2023-06-05	27.400	27.400	27.400	27.400	26.887	11,400
2023-06-02	27.450	27.450	27.450	27.450	26.936	11,600
2023-06-01	27.450	27.450	27.450	27.450	26.936	11,600
2023-05-31	26.400	27.700	26.400	27.700	27.182	20,000
2023-05-30	26.250	27.250	26.200	26.600	26.102	22,600
2023-05-29	25.850	27.250	25.850	27.250	26.740	14,400
2023-05-25	27.200	27.200	27.200	27.200	26.691	11,600
2023-05-24	27.100	27.300	27.000	27.200	26.691	22,200
2023-05-23	27.850	27.850	27.300	27.300	26.524	15,400
2023-05-22	28.150	28.200	27.500	27.500	26.718	27,800
2023-05-19	28.300	28.800	28.300	28.550	27.739	21,400

← NewerPage 14 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.