Shanghai Kindly Medical Instruments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	28.150	28.400	28.000	28.000	27.780	59,800
2024-11-05	28.100	28.600	28.100	28.350	28.127	61,000
2024-11-04	28.000	29.450	27.800	29.450	29.219	58,600
2024-11-01	28.350	28.750	28.300	28.450	28.227	63,000
2024-10-31	28.150	29.800	27.950	29.800	29.566	70,000
2024-10-30	28.400	28.500	27.600	28.500	28.276	37,600
2024-10-29	28.450	28.450	28.000	28.000	27.780	33,400
2024-10-28	28.400	28.600	27.500	27.500	27.284	33,000
2024-10-25	30.500	30.500	28.500	29.000	28.772	62,400
2024-10-24	28.350	30.200	28.300	29.900	29.665	45,800
2024-10-23	28.100	29.800	28.000	29.800	29.566	38,400
2024-10-22	28.850	28.850	28.300	28.500	28.276	23,800
2024-10-21	27.200	28.650	26.950	28.500	28.276	88,600
2024-10-18	28.350	28.700	28.300	28.300	28.078	49,000
2024-10-17	28.400	29.900	28.200	29.900	29.665	35,800
2024-10-16	28.300	29.500	28.150	28.150	27.929	42,200
2024-10-15	28.200	29.600	28.200	28.300	28.078	45,200
2024-10-14	28.650	31.300	28.650	31.300	31.054	48,000
2024-10-10	28.550	30.000	28.500	30.000	29.764	30,400
2024-10-09	28.900	30.800	28.000	29.400	29.169	53,000
2024-10-08	29.250	31.950	28.150	31.900	31.649	33,600
2024-10-07	29.600	32.000	29.250	31.950	31.699	18,000
2024-10-04	30.000	30.000	27.000	30.000	29.764	87,800
2024-10-03	29.000	30.000	29.000	30.000	29.764	9,800
2024-10-02	28.650	29.000	28.100	29.000	28.772	29,600
2024-09-30	28.250	28.700	28.250	28.700	28.475	22,600
2024-09-27	28.150	28.800	28.100	28.700	28.475	26,800
2024-09-26	28.600	28.600	28.000	28.600	28.375	19,800
2024-09-25	28.300	28.600	28.100	28.600	28.375	9,000
2024-09-24	28.500	28.850	28.050	28.150	27.929	21,400
2024-09-23	28.550	28.550	28.050	28.550	28.326	5,800
2024-09-20	28.250	28.900	27.750	28.900	28.673	64,600
2024-09-19	28.100	28.250	28.100	28.250	28.028	600
2024-09-17	27.500	28.400	27.500	28.400	28.177	8,200
2024-09-16	28.200	28.200	28.200	28.200	27.979	4,000
2024-09-13	27.950	28.200	27.950	28.200	27.979	5,000
2024-09-12	27.300	27.800	26.600	27.750	27.532	18,600
2024-09-11	27.450	27.750	27.250	27.300	27.086	6,600
2024-09-10	27.750	27.950	27.750	27.950	27.731	5,600
2024-09-09	27.600	27.950	27.600	27.950	27.731	4,600
2024-09-05	27.850	28.250	27.550	28.250	28.028	5,800
2024-09-04	27.800	27.800	27.800	27.800	27.582	4,000
2024-09-03	27.850	27.850	27.850	27.850	27.631	4,000
2024-09-02	27.550	27.750	27.550	27.750	27.532	4,600
2024-08-30	27.750	27.750	27.750	27.750	27.532	2,600
2024-08-29	27.600	27.850	27.600	27.850	27.631	4,600
2024-08-28	27.400	28.150	27.400	27.600	27.383	17,200
2024-08-27	27.400	28.200	27.400	28.200	27.979	5,200
2024-08-26	28.200	28.200	28.200	28.200	27.979	4,000
2024-08-23	28.000	28.200	28.000	28.200	27.979	2,600
2024-08-22	27.500	28.250	27.500	28.250	28.028	17,400
2024-08-21	28.100	28.400	27.000	27.000	26.788	35,000
2024-08-20	28.200	28.550	28.200	28.550	28.326	5,000
2024-08-19	28.550	28.550	28.550	28.550	28.326	4,000
2024-08-16	28.550	28.600	28.100	28.600	28.375	15,400
2024-08-15	28.550	28.550	28.550	28.550	28.326	2,000
2024-08-14	27.850	28.600	27.250	28.600	28.375	22,600
2024-08-13	28.000	28.450	28.000	28.450	28.227	10,000
2024-08-12	28.550	28.550	28.550	28.550	28.326	4,000
2024-08-09	28.350	28.450	28.350	28.450	28.227	5,000

← NewerPage 9 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.