China Medical System Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	6.620	6.770	6.620	6.670	6.160	1,779,112
2024-08-08	6.700	6.800	6.630	6.690	6.178	2,387,548
2024-08-07	6.710	6.840	6.580	6.790	6.271	3,781,056
2024-08-06	6.510	6.710	6.420	6.700	6.188	4,177,918
2024-08-05	6.600	6.680	6.330	6.410	5.920	4,449,233
2024-08-02	6.360	6.690	6.360	6.620	6.114	4,180,000
2024-08-01	6.420	6.610	6.420	6.490	5.994	3,980,721
2024-07-31	6.230	6.540	6.230	6.480	5.985	4,742,300
2024-07-30	6.280	6.320	6.230	6.240	5.763	6,499,000
2024-07-29	6.370	6.410	6.300	6.330	5.846	3,717,626
2024-07-26	6.370	6.450	6.370	6.410	5.920	2,078,000
2024-07-25	6.400	6.430	6.340	6.370	5.883	3,543,740
2024-07-24	6.500	6.560	6.400	6.420	5.929	4,774,800
2024-07-23	6.640	6.670	6.530	6.550	6.049	3,449,229
2024-07-22	6.480	6.720	6.480	6.650	6.142	2,020,014
2024-07-19	6.750	6.750	6.500	6.540	6.040	3,272,500
2024-07-18	6.750	6.890	6.710	6.750	6.234	4,526,000
2024-07-17	6.530	6.830	6.480	6.750	6.234	8,123,727
2024-07-16	6.470	6.520	6.420	6.480	5.985	2,919,000
2024-07-15	6.600	6.600	6.450	6.490	5.994	6,569,000
2024-07-12	6.400	6.650	6.400	6.610	6.105	6,507,843
2024-07-11	6.400	6.500	6.380	6.450	5.957	2,299,154
2024-07-10	6.380	6.430	6.250	6.330	5.846	4,657,000
2024-07-09	6.320	6.380	6.230	6.360	5.874	5,157,004
2024-07-08	6.700	6.700	6.270	6.310	5.828	8,223,461
2024-07-05	6.500	6.760	6.480	6.700	6.188	3,317,958
2024-07-04	6.670	6.670	6.470	6.550	6.049	5,477,764
2024-07-03	6.580	6.700	6.550	6.590	6.086	5,285,345
2024-07-02	6.640	6.700	6.540	6.540	6.040	4,075,319
2024-06-28	6.550	6.660	6.520	6.620	6.114	3,867,089
2024-06-27	6.740	6.750	6.560	6.570	6.068	7,226,793
2024-06-26	6.650	6.800	6.580	6.750	6.234	8,253,604
2024-06-25	6.710	6.740	6.610	6.650	6.142	6,596,576
2024-06-24	6.940	6.940	6.650	6.730	6.215	7,592,013
2024-06-21	6.960	7.020	6.810	6.940	6.409	12,464,350
2024-06-20	7.200	7.220	7.000	7.010	6.474	7,419,390
2024-06-19	7.080	7.230	7.020	7.180	6.631	7,444,000
2024-06-18	7.110	7.130	6.860	7.040	6.502	10,863,110
2024-06-17	7.190	7.270	7.070	7.070	6.529	8,488,922
2024-06-14	7.100	7.300	7.100	7.190	6.640	6,583,000
2024-06-13	7.070	7.270	7.070	7.210	6.659	10,757,690
2024-06-12	7.070	7.120	6.930	7.050	6.511	12,093,920
2024-06-11	7.200	7.340	6.920	7.060	6.520	15,230,910
2024-06-07	7.220	7.410	7.140	7.340	6.779	17,899,539
2024-06-06	7.270	7.340	7.160	7.210	6.659	9,019,000
2024-06-05	7.080	7.250	6.980	7.210	6.659	14,217,350
2024-06-04	6.850	7.180	6.840	7.080	6.539	11,723,580
2024-06-03	6.730	7.130	6.700	6.840	6.317	51,068,301
2024-05-31	7.060	7.200	6.610	6.610	6.105	169,128,406
2024-05-30	6.990	7.140	6.940	6.940	6.409	15,752,050
2024-05-29	7.070	7.170	6.960	6.980	6.446	12,335,860
2024-05-28	6.950	7.220	6.950	7.130	6.585	14,681,000
2024-05-27	6.710	6.980	6.600	6.950	6.419	14,912,260
2024-05-24	6.700	6.730	6.510	6.700	6.188	16,567,910
2024-05-23	6.770	6.860	6.630	6.770	6.252	16,611,551
2024-05-22	6.970	7.000	6.740	6.780	6.262	21,850,529
2024-05-21	7.230	7.260	7.030	7.060	6.520	15,102,980
2024-05-20	7.200	7.320	7.120	7.270	6.714	11,597,750
2024-05-17	7.150	7.340	7.110	7.180	6.631	11,044,110
2024-05-16	7.460	7.460	7.090	7.150	6.603	27,154,119

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.1890 HKD
2026-04-27	0.1550 HKD
2025-08-29	0.1710 HKD
2025-04-28	0.1270 HKD
2024-08-29	0.1640 HKD
2024-05-13	0.0860 HKD
2023-09-11	0.3420 HKD
2023-05-03	0.2740 HKD
2022-09-05	0.3370 HKD
2022-04-26	0.2790 HKD
2021-09-06	0.3170 HKD
2021-04-29	0.2430 HKD
2020-08-26	0.2340 HKD
2020-06-08	0.1390 HKD
2019-08-30	0.2100 HKD
2019-04-29	0.1680 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.