Shanghai Kinetic Medical Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.910 | 10.040 | 9.900 | 9.990 | 9.612 | 7,014,790 |
| 2021-11-08 | 9.890 | 9.960 | 9.750 | 9.950 | 9.573 | 7,709,228 |
| 2021-11-05 | 10.150 | 10.180 | 9.920 | 9.920 | 9.544 | 11,278,462 |
| 2021-11-04 | 10.140 | 10.190 | 10.030 | 10.150 | 9.766 | 9,538,874 |
| 2021-11-03 | 10.200 | 10.360 | 10.060 | 10.140 | 9.756 | 9,761,404 |
| 2021-11-02 | 10.130 | 10.500 | 10.050 | 10.200 | 9.814 | 18,484,499 |
| 2021-11-01 | 10.020 | 10.150 | 9.870 | 10.140 | 9.756 | 10,021,650 |
| 2021-10-29 | 9.810 | 10.060 | 9.780 | 10.030 | 9.650 | 9,422,871 |
| 2021-10-28 | 9.880 | 9.990 | 9.780 | 9.810 | 9.439 | 10,560,929 |
| 2021-10-27 | 9.660 | 10.070 | 9.550 | 10.050 | 9.669 | 17,622,150 |
| 2021-10-26 | 9.940 | 9.950 | 9.780 | 9.810 | 9.439 | 10,256,809 |
| 2021-10-25 | 10.100 | 10.140 | 9.910 | 9.940 | 9.564 | 10,660,463 |
| 2021-10-22 | 10.130 | 10.250 | 10.030 | 10.090 | 9.708 | 8,820,620 |
| 2021-10-21 | 10.030 | 10.190 | 10.020 | 10.050 | 9.669 | 7,001,679 |
| 2021-10-20 | 10.160 | 10.260 | 9.970 | 10.090 | 9.708 | 10,282,042 |
| 2021-10-19 | 10.320 | 10.420 | 10.150 | 10.160 | 9.775 | 11,031,962 |
| 2021-10-18 | 10.250 | 10.380 | 9.900 | 10.370 | 9.977 | 11,666,735 |
| 2021-10-15 | 10.600 | 10.660 | 10.180 | 10.250 | 9.862 | 16,798,604 |
| 2021-10-14 | 10.850 | 11.110 | 10.530 | 10.640 | 10.237 | 18,535,897 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.1000 CNY |
| 2024-07-16 | 0.0600 CNY |
| 2022-07-06 | 0.0500 CNY |
| 2021-07-02 | 0.0500 CNY |
| 2020-07-15 | 0.0500 CNY |
| 2019-07-11 | 0.0708 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.