China Medical System Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	11.200	11.200	10.900	11.100	9.836	2,908,000
2023-08-16	11.320	11.320	11.020	11.120	9.854	2,171,000
2023-08-15	11.180	11.340	10.940	11.160	9.889	2,644,182
2023-08-14	11.020	11.260	10.880	11.240	9.960	2,910,000
2023-08-11	11.620	11.620	10.980	11.040	9.783	4,676,800
2023-08-10	11.720	11.720	11.360	11.440	10.137	2,740,716
2023-08-09	11.520	11.800	11.460	11.680	10.350	4,438,540
2023-08-08	11.600	11.660	11.180	11.360	10.067	6,954,000
2023-08-07	12.880	12.940	11.580	11.620	10.297	10,354,210
2023-08-04	12.700	13.080	12.700	12.940	11.467	1,712,168
2023-08-03	12.440	12.880	12.420	12.700	11.254	1,470,178
2023-08-02	13.040	13.160	12.620	12.680	11.236	2,056,700
2023-08-01	13.100	13.420	13.000	13.200	11.697	3,747,235
2023-07-31	12.820	13.240	12.800	13.100	11.608	4,781,000
2023-07-28	12.600	12.980	12.500	12.820	11.360	1,895,300
2023-07-27	12.480	12.760	12.380	12.700	11.254	2,189,016
2023-07-26	12.520	12.620	12.420	12.440	11.024	1,660,000
2023-07-25	12.300	12.500	12.160	12.420	11.006	3,457,000
2023-07-24	12.200	12.280	12.040	12.120	10.740	1,240,521
2023-07-21	11.820	12.260	11.780	12.200	10.811	2,007,951
2023-07-20	12.060	12.180	11.800	11.900	10.545	2,827,601
2023-07-19	12.300	12.300	11.840	12.060	10.687	2,252,974
2023-07-18	12.220	12.520	12.000	12.100	10.722	2,826,938
2023-07-14	12.300	12.320	11.960	12.100	10.722	1,552,996
2023-07-13	11.980	12.280	11.980	12.140	10.758	2,851,449
2023-07-12	12.180	12.240	11.800	11.920	10.563	3,269,684
2023-07-11	12.040	12.140	11.820	12.000	10.634	2,544,000
2023-07-10	11.880	12.060	11.720	11.920	10.563	2,090,077
2023-07-07	12.000	12.100	11.800	11.860	10.510	2,746,346
2023-07-06	12.300	12.300	12.000	12.100	10.722	4,194,484
2023-07-05	12.500	12.700	12.320	12.400	10.988	2,133,000
2023-07-04	12.320	12.760	12.220	12.700	11.254	1,937,341
2023-07-03	13.080	13.080	12.260	12.300	10.900	4,030,037
2023-06-30	12.680	12.880	12.460	12.760	11.307	2,539,000
2023-06-29	12.640	12.640	12.340	12.480	11.059	1,501,000
2023-06-28	12.840	12.840	12.520	12.620	11.183	1,865,000
2023-06-27	12.800	12.980	12.660	12.840	11.378	1,965,000
2023-06-26	12.560	13.000	12.400	12.880	11.413	3,311,000
2023-06-23	12.700	12.800	12.400	12.480	11.059	1,445,465
2023-06-21	12.920	12.940	12.380	12.840	11.378	3,198,917
2023-06-20	12.900	12.980	12.740	12.920	11.449	2,002,250
2023-06-19	13.060	13.080	12.700	12.980	11.502	1,263,195
2023-06-16	12.780	13.160	12.600	13.060	11.573	3,783,485
2023-06-15	12.280	12.700	12.180	12.640	11.201	2,779,506
2023-06-14	12.420	12.520	12.240	12.280	10.882	2,649,418
2023-06-13	12.240	12.620	12.100	12.400	10.988	5,428,155
2023-06-12	12.240	12.240	11.860	12.100	10.722	2,045,540
2023-06-09	12.000	12.240	11.980	12.060	10.687	1,863,743
2023-06-08	12.180	12.620	11.920	12.000	10.634	2,486,050
2023-06-07	12.300	12.400	11.760	12.180	10.793	5,798,250
2023-06-06	12.000	12.420	11.800	11.900	10.545	3,302,143
2023-06-05	11.520	12.180	11.480	12.040	10.669	4,113,392
2023-06-02	11.360	11.840	11.260	11.500	10.191	6,532,334
2023-06-01	11.080	11.300	10.920	11.240	9.960	6,543,017
2023-05-31	11.180	11.220	10.880	11.000	9.748	25,677,039
2023-05-30	11.660	11.660	10.980	11.180	9.907	6,417,000
2023-05-29	11.940	12.180	11.500	11.560	10.244	4,458,194
2023-05-25	12.320	12.320	11.800	11.940	10.581	5,030,540
2023-05-24	12.300	12.460	12.040	12.320	10.917	2,838,000
2023-05-23	12.300	12.480	12.220	12.300	10.900	2,933,099

← NewerPage 14 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.