Shanghai Kindly Medical Instruments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	26.500	27.000	26.200	27.000	26.233	27,800
2022-08-18	26.500	27.000	26.000	26.500	25.747	17,600
2022-08-17	27.500	27.500	26.700	27.000	26.233	46,000
2022-08-16	27.500	27.500	26.600	27.400	26.621	52,600
2022-08-15	27.650	27.650	27.000	27.200	26.427	20,000
2022-08-12	27.400	27.500	27.000	27.500	26.718	31,200
2022-08-11	27.100	27.400	26.750	27.400	26.621	60,200
2022-08-10	27.100	27.100	26.300	27.000	26.233	641,800
2022-08-09	26.900	27.000	26.400	27.000	26.233	50,600
2022-08-08	26.600	26.750	25.800	26.700	25.941	28,800
2022-08-05	26.200	27.000	25.550	26.500	25.747	123,200
2022-08-04	25.500	25.950	25.100	25.900	25.164	50,800
2022-08-03	24.500	26.500	24.150	25.150	24.435	61,600
2022-08-02	25.050	25.050	23.700	24.500	23.804	56,400
2022-08-01	24.700	25.250	24.600	25.000	24.289	19,600
2022-07-29	25.000	25.400	24.500	24.950	24.241	36,400
2022-07-28	25.500	25.550	25.000	25.500	24.775	52,000
2022-07-27	24.850	25.500	24.600	25.500	24.775	62,600
2022-07-26	24.400	25.300	23.800	24.950	24.241	74,200
2022-07-25	23.800	24.400	22.800	24.350	23.658	71,000
2022-07-22	24.400	24.700	23.650	24.650	23.949	44,600
2022-07-21	24.150	25.000	24.150	24.900	24.192	39,600
2022-07-20	24.950	25.250	23.950	24.950	24.241	65,600
2022-07-19	24.450	24.700	23.400	24.600	23.901	45,400
2022-07-18	24.100	25.300	23.350	24.800	24.095	80,600
2022-07-15	25.400	25.400	22.250	24.100	23.415	61,600
2022-07-14	24.900	25.450	23.500	25.050	24.338	42,000
2022-07-13	22.000	24.900	22.000	24.900	24.192	84,000
2022-07-12	22.000	23.200	21.100	23.200	22.541	55,800
2022-07-11	21.250	22.450	21.250	22.450	21.812	99,400
2022-07-08	22.500	22.500	21.850	22.200	21.569	48,200
2022-07-07	23.300	23.300	20.500	21.750	21.132	98,800
2022-07-06	23.500	23.500	22.000	22.950	22.298	89,600
2022-07-05	23.300	23.400	22.500	23.200	22.541	62,000
2022-07-04	22.900	23.500	21.800	22.600	21.958	146,100
2022-06-30	21.950	22.500	21.300	22.500	21.861	111,400
2022-06-29	21.200	21.950	20.600	21.950	21.326	34,000
2022-06-28	20.950	21.450	20.700	21.450	20.840	27,200
2022-06-27	20.000	20.950	20.000	20.950	20.355	49,401
2022-06-24	19.840	20.000	19.260	20.000	19.432	72,600
2022-06-23	19.280	19.600	19.280	19.580	19.024	104,200
2022-06-22	19.000	19.560	18.860	19.540	18.985	435,000
2022-06-21	19.000	19.580	18.800	19.580	19.024	32,600
2022-06-20	18.060	19.500	18.000	19.500	18.946	77,000
2022-06-17	19.000	19.400	18.300	19.400	18.849	111,600
2022-06-16	18.060	18.780	17.800	18.780	18.246	63,600
2022-06-15	18.200	18.500	18.000	18.020	17.508	51,600
2022-06-14	17.500	18.240	17.500	18.240	17.722	23,000
2022-06-13	18.000	18.300	17.500	17.800	17.294	31,200
2022-06-10	15.500	17.500	15.500	17.500	17.003	147,600
2022-06-09	15.620	15.980	15.620	15.980	15.526	27,400
2022-06-08	14.560	16.000	14.560	16.000	15.545	142,599
2022-06-07	14.300	14.660	14.300	14.400	13.991	160,705
2022-06-06	14.300	14.900	14.260	14.900	14.477	33,600
2022-06-02	14.960	14.960	14.500	14.780	14.360	154,600
2022-06-01	14.100	14.960	14.100	14.960	14.535	20,600
2022-05-31	14.460	14.980	13.760	14.880	14.457	348,800
2022-05-30	14.680	14.980	14.400	14.980	14.554	42,400
2022-05-27	15.020	15.020	14.000	14.900	14.477	35,800
2022-05-26	14.440	14.480	13.560	14.480	14.068	26,000

← NewerPage 18 of 21 · 1,228 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.