Shanghai Kindly Medical Instruments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	14.060	14.240	13.460	13.460	13.077	60,600
2022-05-24	14.400	14.580	13.960	14.580	14.166	51,000
2022-05-23	14.500	14.840	14.500	14.840	14.418	21,600
2022-05-20	14.420	14.860	14.020	14.860	14.438	55,600
2022-05-19	14.080	14.160	14.080	14.160	13.447	1,600
2022-05-18	14.380	14.800	14.220	14.660	13.921	57,800
2022-05-17	15.000	15.000	14.380	14.380	13.656	117,600
2022-05-16	15.380	15.380	14.860	15.220	14.453	63,400
2022-05-13	15.620	15.620	14.800	15.380	14.605	120,600
2022-05-12	15.700	15.700	15.120	15.400	14.624	82,600
2022-05-11	15.520	15.780	15.380	15.780	14.985	66,200
2022-05-10	15.280	15.440	15.000	15.400	14.624	100,200
2022-05-06	15.720	15.720	15.380	15.400	14.624	147,800
2022-05-05	15.800	16.000	15.680	16.000	15.194	18,400
2022-05-04	15.780	15.800	15.440	15.800	15.004	20,400
2022-05-03	15.800	15.800	15.800	15.800	15.004	4,200
2022-04-29	15.300	15.660	15.220	15.600	14.814	139,400
2022-04-28	15.600	15.700	15.000	15.700	14.909	40,400
2022-04-27	15.500	15.680	15.220	15.680	14.890	46,600
2022-04-26	15.360	15.700	15.360	15.700	14.909	14,800
2022-04-25	15.780	15.780	15.320	15.460	14.681	84,600
2022-04-22	15.900	15.900	15.700	15.780	14.985	91,800
2022-04-21	15.980	16.280	15.700	16.000	15.194	68,600
2022-04-20	16.300	16.300	15.500	15.980	15.175	53,600
2022-04-19	15.600	15.880	15.600	15.880	15.080	34,800
2022-04-14	15.880	15.880	15.260	15.880	15.080	90,600
2022-04-13	16.000	16.000	15.500	15.860	15.061	82,200
2022-04-12	16.000	16.000	15.340	16.000	15.194	50,200
2022-04-11	16.000	16.000	16.000	16.000	15.194	16,800
2022-04-08	16.000	16.080	16.000	16.000	15.194	110,800
2022-04-07	16.100	16.100	15.620	16.100	15.289	66,000
2022-04-06	16.300	16.300	15.780	16.000	15.194	56,000
2022-04-04	16.000	16.140	15.940	16.080	15.270	198,000
2022-04-01	16.160	16.180	15.700	15.800	15.004	53,400
2022-03-31	16.220	16.220	15.260	16.200	15.384	106,000
2022-03-30	16.000	16.800	15.740	16.220	15.403	174,800
2022-03-29	15.800	15.800	14.820	15.800	15.004	106,800
2022-03-28	16.000	16.000	14.760	15.660	14.871	104,200
2022-03-25	16.480	16.480	14.740	15.840	15.042	219,200
2022-03-24	14.600	16.300	14.600	16.300	15.479	308,600
2022-03-23	15.000	15.000	13.980	14.520	13.789	191,600
2022-03-22	13.960	14.080	13.420	14.080	13.371	328,900
2022-03-21	13.480	13.740	12.500	13.740	13.048	361,200
2022-03-18	11.480	11.740	11.200	11.740	11.149	69,800
2022-03-17	11.400	11.800	11.020	11.420	10.845	294,000
2022-03-16	11.220	11.500	10.800	11.200	10.636	271,000
2022-03-15	12.100	12.520	11.220	11.220	10.655	124,600
2022-03-14	12.500	12.500	11.980	12.100	11.490	59,400
2022-03-11	13.140	13.140	12.380	13.080	12.421	59,800
2022-03-10	13.580	13.580	13.000	13.480	12.801	57,400
2022-03-09	12.500	13.100	11.740	13.100	12.440	96,200
2022-03-08	13.380	13.600	12.500	12.500	11.870	160,800
2022-03-07	14.700	14.740	14.000	14.000	13.295	59,000
2022-03-04	15.500	15.500	14.540	14.980	14.225	59,400
2022-03-03	15.540	15.540	15.100	15.220	14.453	17,600
2022-03-02	15.660	15.660	14.640	15.100	14.339	53,600
2022-03-01	16.000	16.000	15.580	15.660	14.871	40,600
2022-02-28	14.500	15.080	14.500	15.080	14.320	46,000
2022-02-25	16.400	16.400	14.620	14.980	14.225	70,600
2022-02-24	14.780	14.780	14.100	14.440	13.713	36,800

← NewerPage 19 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.