Shanghai Kindly Medical Instruments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	26.250	27.400	26.250	27.400	26.621	21,400
2023-02-14	26.750	27.500	26.750	27.500	26.718	12,400
2023-02-13	27.000	27.450	26.900	27.450	26.670	14,200
2023-02-10	27.500	27.500	27.500	27.500	26.718	11,200
2023-02-09	27.500	27.500	27.500	27.500	26.718	10,000
2023-02-08	27.450	27.500	27.350	27.500	26.718	39,800
2023-02-07	26.900	28.850	26.800	27.700	26.913	34,400
2023-02-06	27.500	27.500	27.500	27.500	26.718	11,200
2023-02-03	26.550	26.550	26.250	26.400	25.650	20,000
2023-02-02	26.150	26.650	26.100	26.400	25.650	34,800
2023-02-01	26.100	26.100	26.100	26.100	25.358	200
2023-01-31	27.000	27.000	27.000	27.000	26.233	18,800
2023-01-30	27.300	27.300	26.700	26.700	25.941	1,000
2023-01-27	26.900	27.300	26.700	27.300	26.524	33,800
2023-01-26	26.200	27.300	26.150	27.300	26.524	31,200
2023-01-20	26.300	26.800	26.300	26.800	26.038	8,200
2023-01-19	26.000	26.450	26.000	26.200	25.455	25,800
2023-01-18	26.250	26.900	24.800	26.850	26.087	9,000
2023-01-17	27.200	27.200	26.300	26.300	25.553	44,800
2023-01-16	26.850	28.250	26.300	27.200	26.427	55,400
2023-01-13	26.100	27.750	26.100	27.500	26.718	34,400
2023-01-12	26.600	26.800	26.500	26.550	25.795	18,800
2023-01-11	27.800	27.800	26.100	27.350	26.573	44,000
2023-01-10	27.000	27.900	26.500	27.900	27.107	15,200
2023-01-09	27.950	27.950	26.850	27.900	27.107	13,600
2023-01-06	28.000	28.000	28.000	28.000	27.204	10,000
2023-01-05	28.200	28.200	27.900	28.100	27.301	20,000
2023-01-04	28.400	28.400	27.950	28.000	27.204	15,800
2023-01-03	28.000	28.600	27.850	28.300	27.496	49,000
2022-12-30	28.050	28.750	28.050	28.750	27.933	23,800
2022-12-29	28.050	28.950	27.900	28.800	27.981	14,800
2022-12-23	28.000	28.000	28.000	28.000	27.204	10,000
2022-12-22	27.650	28.750	27.650	28.050	27.253	24,000
2022-12-21	28.450	28.600	28.000	28.600	27.787	27,600
2022-12-20	26.700	28.900	26.700	28.900	28.079	34,600
2022-12-19	26.950	27.500	26.950	27.500	26.718	21,200
2022-12-16	27.000	27.450	26.850	26.850	26.087	4,800
2022-12-15	27.700	28.050	27.100	27.100	26.330	11,200
2022-12-14	27.450	28.000	27.400	27.450	26.670	25,600
2022-12-13	27.500	27.700	27.400	27.700	26.913	30,800
2022-12-12	27.700	28.100	27.400	27.950	27.156	33,400
2022-12-09	27.450	28.200	27.400	27.750	26.961	14,000
2022-12-08	28.400	28.400	28.000	28.150	27.350	53,000
2022-12-07	28.050	28.900	28.050	28.400	27.593	79,000
2022-12-06	28.050	28.350	28.050	28.150	27.350	104,600
2022-12-05	29.300	29.300	27.900	28.550	27.739	137,974
2022-12-02	29.200	29.500	28.000	28.350	27.544	87,887
2022-12-01	29.350	29.350	28.100	29.000	28.176	87,200
2022-11-30	28.300	28.900	28.000	28.850	28.030	129,600
2022-11-29	28.200	29.000	27.750	29.000	28.176	85,600
2022-11-28	28.000	28.400	27.000	27.000	26.233	64,800
2022-11-25	28.100	29.400	27.800	28.900	28.079	45,287
2022-11-24	26.800	29.950	26.800	29.450	28.613	37,800
2022-11-23	27.000	27.600	26.850	27.600	26.816	24,200
2022-11-22	26.150	27.000	26.150	27.000	26.233	26,800
2022-11-21	27.000	27.000	26.200	26.200	25.455	49,000
2022-11-18	26.700	27.450	26.400	27.450	26.670	27,000
2022-11-17	26.400	26.750	26.100	26.700	25.941	31,200
2022-11-16	27.500	28.350	26.100	26.800	26.038	59,800
2022-11-15	28.400	28.850	27.050	28.200	27.399	38,200

← NewerPage 16 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.