Shanghai Kinetic Medical Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.600 | 6.740 | 6.400 | 6.700 | 6.700 | 15,083,812 |
| 2026-10-22 | 6.660 | 6.870 | 6.660 | 6.700 | 6.700 | 15,822,797 |
| 2026-10-21 | 6.560 | 6.790 | 6.470 | 6.730 | 6.730 | 15,091,432 |
| 2026-10-20 | 6.500 | 6.620 | 6.400 | 6.550 | 6.550 | 9,932,000 |
| 2026-10-19 | 6.410 | 6.540 | 6.330 | 6.490 | 6.490 | 10,904,300 |
| 2026-10-16 | 6.550 | 6.620 | 6.400 | 6.430 | 6.430 | 12,852,500 |
| 2026-10-15 | 6.420 | 6.570 | 6.390 | 6.460 | 6.460 | 17,148,699 |
| 2026-10-14 | 6.190 | 6.700 | 6.190 | 6.530 | 6.530 | 28,199,881 |
| 2026-10-13 | 6.200 | 6.360 | 6.160 | 6.230 | 6.230 | 17,445,580 |
| 2026-10-12 | 6.060 | 6.170 | 6.000 | 6.010 | 6.010 | 4,732,379 |
| 2026-10-09 | 6.110 | 6.110 | 5.930 | 6.070 | 6.070 | 8,405,179 |
| 2026-10-08 | 6.220 | 6.220 | 6.130 | 6.130 | 6.130 | 4,083,500 |
| 2026-09-30 | 6.220 | 6.260 | 6.210 | 6.220 | 6.220 | 3,678,300 |
| 2026-09-29 | 6.130 | 6.290 | 6.110 | 6.260 | 6.260 | 4,572,200 |
| 2026-09-28 | 6.240 | 6.240 | 6.120 | 6.130 | 6.130 | 3,765,700 |
| 2026-09-24 | 6.290 | 6.300 | 6.210 | 6.240 | 6.240 | 3,994,300 |
| 2026-09-23 | 6.280 | 6.350 | 6.260 | 6.310 | 6.310 | 5,534,879 |
Page 1 of 1 · 17 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.