Shanghai Kindly Medical Instruments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	27.000	28.300	27.000	28.300	27.496	17,000
2023-05-17	27.500	28.400	27.500	27.800	27.010	22,000
2023-05-16	28.000	28.800	28.000	28.800	27.981	29,000
2023-05-15	29.100	29.100	28.000	28.600	27.787	25,200
2023-05-12	28.950	28.950	28.950	28.950	28.127	11,200
2023-05-11	28.950	28.950	28.950	28.950	28.127	6,400
2023-05-10	28.950	28.950	28.950	28.950	28.127	11,600
2023-05-09	27.050	28.500	27.050	28.450	27.641	27,800
2023-05-08	29.000	29.000	29.000	29.000	28.176	11,600
2023-05-05	29.250	29.750	28.500	28.950	28.127	7,800
2023-05-04	29.800	29.950	29.500	29.900	29.050	17,800
2023-05-03	28.300	30.300	28.300	30.300	29.439	14,800
2023-05-02	28.900	28.950	28.900	28.950	28.127	12,400
2023-04-28	26.300	28.300	26.300	28.300	27.496	44,600
2023-04-27	25.800	26.900	25.450	26.900	26.135	16,800
2023-04-26	26.950	26.950	26.950	26.950	26.184	11,600
2023-04-25	26.950	26.950	26.950	26.950	26.184	10,000
2023-04-24	26.950	26.950	26.950	26.950	26.184	10,000
2023-04-21	26.900	26.900	26.900	26.900	26.135	10,000
2023-04-20	26.950	26.950	26.500	26.550	25.795	2,400
2023-04-19	25.050	26.950	25.050	26.950	26.184	21,800
2023-04-18	27.150	27.150	27.150	27.150	26.378	6,000
2023-04-17	27.400	27.400	27.150	27.150	26.378	14,000
2023-04-14	26.200	27.300	26.200	27.200	26.427	37,800
2023-04-13	26.950	26.950	26.950	26.950	26.184	367,400
2023-04-12	27.000	27.000	27.000	27.000	26.233	12,400
2023-04-11	26.300	27.000	26.050	27.000	26.233	19,400
2023-04-06	27.000	27.000	27.000	27.000	26.233	10,000
2023-04-04	26.300	27.400	26.000	26.950	26.184	121,200
2023-04-03	26.350	26.350	26.350	26.350	25.601	2,000
2023-03-31	25.000	26.550	25.000	26.350	25.601	6,000
2023-03-30	26.450	26.450	26.450	26.450	25.698	10,000
2023-03-29	26.500	26.500	26.500	26.500	25.747	10,000
2023-03-28	26.000	26.750	23.500	26.400	25.650	56,000
2023-03-27	26.850	26.850	26.850	26.850	26.087	11,200
2023-03-24	26.000	26.600	25.600	26.600	25.844	19,000
2023-03-23	26.400	26.800	26.200	26.300	25.553	15,600
2023-03-22	26.950	26.950	26.800	26.800	26.038	600
2023-03-21	26.950	26.950	26.950	26.950	26.184	10,200
2023-03-20	27.200	27.200	27.200	27.200	26.427	10,000
2023-03-17	27.000	27.000	27.000	27.000	26.233	10,000
2023-03-16	27.300	27.300	26.450	27.000	26.233	47,400
2023-03-14	27.400	27.400	26.900	27.300	26.524	25,800
2023-03-13	27.350	27.800	26.950	27.450	26.670	55,200
2023-03-10	27.050	27.350	27.000	27.350	26.573	11,800
2023-03-09	27.200	27.200	27.200	27.200	26.427	10,000
2023-03-08	26.400	27.300	26.000	27.250	26.476	20,200
2023-03-07	27.400	27.400	27.400	27.400	26.621	10,600
2023-03-03	27.050	27.300	26.550	27.300	26.524	35,200
2023-03-02	26.350	27.050	26.350	26.700	25.941	22,600
2023-03-01	26.250	27.400	26.250	27.400	26.621	62,800
2023-02-28	26.300	27.350	26.200	26.600	25.844	8,400
2023-02-27	27.450	27.450	27.450	27.450	26.670	10,800
2023-02-24	27.300	27.400	27.300	27.400	26.621	11,600
2023-02-23	27.300	27.300	27.300	27.300	26.524	10,000
2023-02-22	27.400	27.400	27.400	27.400	26.621	5,200
2023-02-21	27.200	27.400	27.200	27.400	26.621	17,200
2023-02-20	27.450	27.450	27.450	27.450	26.670	11,000
2023-02-17	26.800	27.400	26.800	27.400	26.621	13,600
2023-02-16	27.300	27.300	27.100	27.100	26.330	400

← NewerPage 15 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.