Shanghai Kindly Medical Instruments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	28.400	28.850	27.050	28.200	27.399	38,200
2022-11-14	30.950	30.950	28.700	29.000	28.176	58,800
2022-11-11	29.250	30.400	28.700	30.400	29.536	117,200
2022-11-10	28.050	29.250	28.000	29.250	28.419	44,600
2022-11-09	30.200	30.450	29.350	30.000	29.147	19,200
2022-11-08	30.900	30.900	29.750	30.700	29.827	22,200
2022-11-07	30.000	30.900	30.000	30.550	29.682	16,400
2022-11-04	28.600	29.700	28.500	29.700	28.856	79,400
2022-11-03	28.900	29.000	28.000	28.250	27.447	32,200
2022-11-02	26.500	28.800	26.100	28.700	27.884	87,400
2022-11-01	26.900	27.000	26.000	26.800	26.038	90,200
2022-10-31	26.500	26.850	25.850	26.850	26.087	32,600
2022-10-28	26.500	26.850	24.800	26.850	26.087	91,800
2022-10-27	26.400	26.900	26.000	26.900	26.135	65,800
2022-10-26	26.100	26.800	24.650	26.700	25.941	87,400
2022-10-25	24.600	26.500	24.550	25.850	25.115	53,200
2022-10-24	26.300	26.600	24.750	25.000	24.289	102,000
2022-10-21	26.500	26.950	26.500	26.650	25.893	56,400
2022-10-20	26.700	26.800	26.500	26.800	26.038	23,600
2022-10-19	26.900	26.950	26.400	26.950	26.184	27,400
2022-10-18	27.000	27.000	26.550	26.950	26.184	89,400
2022-10-17	26.750	26.950	26.500	26.950	26.184	21,000
2022-10-14	26.350	26.950	26.000	26.750	25.990	81,400
2022-10-13	26.550	26.650	26.300	26.400	25.650	23,200
2022-10-12	26.400	26.850	26.350	26.350	25.601	28,200
2022-10-11	26.300	27.000	26.200	26.800	26.038	61,200
2022-10-10	27.050	27.050	26.750	26.750	25.990	51,000
2022-10-07	26.950	27.000	26.400	27.000	26.233	28,000
2022-10-06	25.900	27.000	25.900	27.000	26.233	28,200
2022-10-05	25.200	25.550	25.050	25.550	24.824	73,400
2022-10-03	24.900	25.000	24.650	25.000	24.289	29,200
2022-09-30	24.150	24.950	23.400	24.950	24.241	107,200
2022-09-29	24.600	25.300	23.500	24.900	24.192	114,600
2022-09-28	25.000	25.400	24.600	25.300	24.581	42,200
2022-09-27	25.300	25.900	25.000	25.850	25.115	87,400
2022-09-26	25.600	25.600	24.850	25.500	24.775	85,200
2022-09-23	26.600	26.800	26.600	26.800	26.038	20,800
2022-09-22	26.600	26.900	26.600	26.900	26.135	21,400
2022-09-21	27.500	27.500	26.500	26.800	26.038	40,400
2022-09-20	26.800	27.050	26.800	27.050	26.281	48,400
2022-09-19	26.900	27.000	26.550	27.000	26.233	31,000
2022-09-16	26.200	27.200	26.200	27.200	26.427	36,000
2022-09-15	27.000	27.300	26.850	27.200	26.427	74,800
2022-09-14	27.300	27.300	27.300	27.300	26.524	12,000
2022-09-13	27.400	27.500	27.400	27.450	26.670	25,000
2022-09-09	27.000	27.800	26.900	27.650	26.864	74,600
2022-09-08	27.400	27.650	27.000	27.550	26.767	37,600
2022-09-07	27.800	27.800	27.050	27.800	27.010	51,800
2022-09-06	27.200	27.800	27.200	27.800	27.010	56,400
2022-09-05	27.150	27.950	26.600	27.800	27.010	68,400
2022-09-02	26.300	27.350	26.300	27.150	26.378	14,000
2022-09-01	27.300	27.400	27.000	27.400	26.621	53,800
2022-08-31	27.300	27.500	26.100	27.500	26.718	89,600
2022-08-30	27.400	27.400	27.400	27.400	26.621	12,000
2022-08-29	27.700	27.700	27.100	27.100	26.330	17,400
2022-08-26	27.650	27.800	27.350	27.800	27.010	49,600
2022-08-25	27.500	27.600	26.800	27.600	26.816	65,400
2022-08-24	26.800	27.600	26.700	27.500	26.718	217,200
2022-08-23	26.800	27.000	25.100	27.000	26.233	58,800
2022-08-22	26.750	27.000	26.250	27.000	26.233	35,400

← NewerPage 17 of 21 · 1,225 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.