Shanghai Kindly Medical Instruments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	14.800	14.800	14.120	14.500	13.770	92,800
2022-02-22	15.580	15.580	14.600	14.800	14.054	70,600
2022-02-21	15.840	15.840	15.620	15.620	14.833	21,600
2022-02-18	15.900	15.900	15.500	15.880	15.080	52,800
2022-02-17	15.800	15.900	15.660	15.900	15.099	23,600
2022-02-16	16.000	16.000	15.820	15.960	15.156	85,400
2022-02-15	16.380	16.400	16.080	16.400	15.574	32,200
2022-02-14	16.280	16.280	15.980	16.280	15.460	41,200
2022-02-11	16.460	16.460	16.000	16.360	15.536	36,800
2022-02-10	16.200	16.380	16.000	16.380	15.555	33,000
2022-02-09	15.700	15.980	15.620	15.980	15.175	48,083
2022-02-08	16.500	16.500	15.560	16.000	15.194	70,200
2022-02-07	15.880	16.480	15.440	16.480	15.650	69,000
2022-02-04	15.440	16.800	15.440	15.860	15.061	80,200
2022-01-31	16.640	16.640	16.640	16.640	15.802	5,000
2022-01-28	15.880	15.880	15.860	15.880	15.080	31,400
2022-01-27	16.480	16.480	15.020	15.880	15.080	105,400
2022-01-26	17.380	17.380	15.900	16.500	15.669	79,600
2022-01-25	17.400	17.400	16.140	16.800	15.954	229,200
2022-01-24	17.660	17.660	17.480	17.640	16.751	31,000
2022-01-21	17.700	17.700	17.280	17.640	16.751	196,200
2022-01-20	17.560	17.720	16.900	17.480	16.599	58,700
2022-01-19	17.900	18.480	17.900	18.000	17.093	40,600
2022-01-18	18.480	18.780	17.740	18.560	17.625	94,800
2022-01-17	19.500	19.500	18.100	18.660	17.720	84,400
2022-01-14	19.880	19.880	18.800	19.500	18.518	162,400
2022-01-13	19.800	19.980	19.000	19.980	18.973	69,400
2022-01-12	20.000	21.000	19.600	19.960	18.954	82,000
2022-01-11	20.000	20.000	19.300	19.800	18.803	64,400
2022-01-10	20.000	20.650	19.700	20.000	18.992	116,400
2022-01-07	21.950	21.950	19.940	19.940	18.935	114,000
2022-01-06	22.000	22.000	21.000	21.150	20.085	53,600
2022-01-05	23.200	23.700	22.000	22.500	21.367	52,800
2022-01-04	23.000	23.750	22.200	23.750	22.554	14,600
2021-12-31	22.850	23.000	22.800	23.000	21.841	21,600
2021-12-30	22.300	23.000	22.300	22.750	21.604	50,600
2021-12-29	22.650	22.900	21.600	22.900	21.746	50,400
2021-12-28	22.850	23.500	22.400	23.250	22.079	88,800
2021-12-24	22.950	22.950	22.400	22.900	21.746	5,600
2021-12-23	22.500	22.900	22.350	22.650	21.509	44,000
2021-12-22	21.950	22.650	21.800	22.500	21.367	40,800
2021-12-21	21.800	22.450	21.100	21.250	20.179	71,200
2021-12-20	22.200	22.200	21.450	21.800	20.702	47,000
2021-12-17	23.050	23.050	21.550	22.950	21.794	49,000
2021-12-16	22.500	22.500	21.750	22.500	21.367	15,600
2021-12-15	23.000	23.000	21.150	22.500	21.367	35,000
2021-12-14	22.500	22.800	21.500	22.800	21.651	45,400
2021-12-13	22.000	23.100	22.000	23.100	21.936	4,200
2021-12-10	23.000	23.200	21.750	22.000	20.892	68,000
2021-12-09	22.500	23.300	22.450	23.000	21.841	66,400
2021-12-08	22.000	22.500	20.000	22.500	21.367	106,800
2021-12-07	20.650	21.850	20.650	21.700	20.607	91,000
2021-12-06	21.500	22.350	19.800	20.600	19.562	175,000
2021-12-03	22.050	24.650	21.650	21.650	20.559	96,600
2021-12-02	22.500	23.150	20.150	21.700	20.607	485,200
2021-12-01	22.250	23.600	21.700	22.500	21.367	196,741
2021-11-30	21.350	22.650	21.350	22.250	21.129	421,200
2021-11-29	23.750	25.300	21.650	22.150	21.034	718,200
2021-11-26	25.750	26.500	24.300	24.300	23.076	266,000
2021-11-25	27.550	28.150	26.900	27.100	25.735	109,800

← NewerPage 20 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.