China Medical System Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	7.500	7.620	7.370	7.460	6.890	17,217,221
2024-05-13	7.700	7.730	7.390	7.500	6.927	9,151,525
2024-05-10	7.460	7.710	7.450	7.690	7.023	8,709,082
2024-05-09	7.300	7.470	7.210	7.430	6.785	12,521,770
2024-05-08	7.450	7.510	7.270	7.320	6.685	6,638,245
2024-05-07	7.520	7.560	7.400	7.450	6.803	10,278,000
2024-05-06	7.370	7.590	7.340	7.500	6.849	9,150,531
2024-05-03	7.490	7.670	7.280	7.370	6.730	6,745,000
2024-05-02	7.010	7.380	6.890	7.380	6.739	8,049,913
2024-04-30	7.220	7.320	6.990	7.010	6.402	13,280,620
2024-04-29	7.270	7.370	7.150	7.220	6.593	7,090,000
2024-04-26	7.030	7.270	6.990	7.200	6.575	6,471,095
2024-04-25	7.000	7.140	6.860	7.070	6.456	7,307,537
2024-04-24	7.100	7.180	6.960	7.030	6.420	8,126,757
2024-04-23	7.190	7.290	7.000	7.100	6.484	8,004,977
2024-04-22	7.000	7.330	7.000	7.190	6.566	7,017,303
2024-04-19	7.050	7.070	6.850	7.000	6.392	14,261,050
2024-04-18	7.030	7.150	6.920	7.060	6.447	13,314,010
2024-04-17	7.130	7.310	6.870	7.050	6.438	14,148,500
2024-04-16	7.150	7.200	7.050	7.130	6.511	10,840,190
2024-04-15	7.200	7.220	7.000	7.150	6.529	12,489,210
2024-04-12	7.250	7.380	7.160	7.250	6.621	9,827,727
2024-04-11	7.430	7.430	7.140	7.280	6.648	11,512,000
2024-04-10	7.770	7.770	7.350	7.400	6.758	17,757,000
2024-04-09	7.700	7.770	7.510	7.680	7.013	12,722,670
2024-04-08	7.600	7.660	7.380	7.590	6.931	14,571,000
2024-04-05	7.560	7.650	7.200	7.600	6.940	13,809,310
2024-04-03	7.540	7.710	7.370	7.500	6.849	15,832,730
2024-04-02	8.200	8.350	7.240	7.550	6.895	42,592,312
2024-03-28	11.000	11.360	8.220	8.220	7.507	49,726,129
2024-03-27	12.600	12.740	12.380	12.540	11.452	3,869,884
2024-03-26	12.400	12.680	12.180	12.520	11.433	4,346,000
2024-03-25	12.260	12.540	12.240	12.280	11.214	2,399,000
2024-03-22	12.600	12.740	12.200	12.360	11.287	2,654,500
2024-03-21	12.500	12.680	12.420	12.600	11.506	3,838,060
2024-03-20	12.100	12.380	12.100	12.360	11.287	1,830,186
2024-03-19	12.480	12.540	12.080	12.100	11.050	5,194,412
2024-03-18	12.260	12.500	12.200	12.480	11.397	2,101,824
2024-03-15	12.560	12.560	12.160	12.300	11.232	4,200,222
2024-03-14	12.660	12.860	12.300	12.560	11.470	3,204,000
2024-03-13	12.720	12.780	12.280	12.460	11.379	4,545,000
2024-03-12	12.600	12.740	12.320	12.720	11.616	4,303,816
2024-03-11	12.340	12.400	12.120	12.380	11.305	2,263,565
2024-03-08	12.200	12.620	12.200	12.360	11.287	4,311,000
2024-03-07	12.080	12.320	12.000	12.120	11.068	3,691,459
2024-03-06	12.480	12.480	12.080	12.360	11.287	5,697,166
2024-03-05	12.980	12.980	12.240	12.280	11.214	3,576,431
2024-03-04	12.700	13.000	12.640	12.840	11.726	4,407,239
2024-03-01	12.720	12.780	12.420	12.740	11.634	8,073,168
2024-02-29	12.500	13.000	12.500	12.860	11.744	12,640,070
2024-02-28	12.800	13.060	12.520	12.640	11.543	3,706,000
2024-02-27	12.740	12.960	12.600	12.740	11.634	3,041,928
2024-02-26	12.800	13.160	12.720	12.760	11.652	2,776,131
2024-02-23	12.820	13.080	12.740	12.800	11.689	3,052,000
2024-02-22	12.740	12.960	12.660	12.860	11.744	2,716,774
2024-02-21	12.260	12.960	11.960	12.720	11.616	7,132,021
2024-02-20	11.820	12.300	11.720	12.260	11.196	4,981,852
2024-02-19	12.000	12.080	11.600	11.820	10.794	2,989,772
2024-02-16	11.600	12.060	11.520	12.040	10.995	1,463,132
2024-02-15	11.480	11.620	11.240	11.540	10.538	725,953

← NewerPage 11 of 21 · 1,233 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.