China Medical System Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	12.480	12.720	12.240	12.300	10.900	2,515,019
2023-05-19	12.400	12.520	12.140	12.520	11.094	2,053,000
2023-05-18	12.800	12.800	12.240	12.280	10.882	2,049,465
2023-05-17	13.020	13.040	12.680	12.680	11.236	1,980,880
2023-05-16	13.160	13.160	12.760	12.980	11.502	2,265,116
2023-05-15	12.700	13.100	12.600	13.040	11.555	2,521,664
2023-05-12	12.800	12.880	12.560	12.560	11.130	1,681,900
2023-05-11	12.880	13.180	12.760	12.860	11.396	2,024,389
2023-05-10	12.900	13.080	12.780	12.880	11.413	1,352,000
2023-05-09	12.920	12.980	12.720	12.840	11.378	2,454,000
2023-05-08	13.180	13.400	12.920	13.140	11.644	1,240,339
2023-05-05	13.400	13.420	13.000	13.180	11.679	1,312,000
2023-05-04	12.780	13.080	12.680	13.020	11.538	1,154,377
2023-05-03	12.600	12.780	12.320	12.700	11.254	940,200
2023-05-02	13.280	13.380	12.800	12.980	11.259	1,056,577
2023-04-28	13.600	13.600	12.880	13.000	11.277	2,262,152
2023-04-27	13.420	13.500	13.120	13.260	11.502	1,226,697
2023-04-26	13.020	13.420	12.920	13.360	11.589	3,778,000
2023-04-25	13.440	13.460	12.940	13.020	11.294	2,763,366
2023-04-24	13.520	13.580	13.160	13.440	11.658	2,754,992
2023-04-21	13.560	13.640	13.260	13.480	11.693	2,121,529
2023-04-20	13.560	13.860	13.440	13.620	11.814	2,297,000
2023-04-19	13.420	13.620	13.240	13.480	11.693	1,923,292
2023-04-18	13.620	13.920	13.520	13.660	11.849	2,139,719
2023-04-17	13.420	13.800	13.300	13.660	11.849	4,498,644
2023-04-14	13.540	13.740	13.300	13.460	11.676	3,081,114
2023-04-13	13.560	13.700	13.000	13.500	11.710	3,842,350
2023-04-12	13.320	13.500	13.200	13.420	11.641	3,826,094
2023-04-11	12.400	13.400	12.400	13.280	11.520	6,223,013
2023-04-06	12.000	12.680	11.680	12.600	10.930	3,074,248
2023-04-04	12.400	12.400	11.660	12.000	10.409	4,673,557
2023-04-03	12.640	12.640	12.180	12.360	10.721	3,057,227
2023-03-31	12.400	12.660	12.320	12.400	10.756	4,440,851
2023-03-30	12.720	12.720	12.300	12.540	10.878	1,934,005
2023-03-29	12.800	12.840	12.300	12.720	11.034	3,347,330
2023-03-28	12.860	12.980	12.560	12.640	10.964	2,200,000
2023-03-27	12.200	12.880	12.060	12.820	11.121	4,558,200
2023-03-24	12.220	12.420	12.040	12.200	10.583	2,056,096
2023-03-23	12.300	12.520	12.100	12.440	10.791	1,575,331
2023-03-22	12.380	12.680	12.220	12.300	10.669	1,949,080
2023-03-21	12.320	12.580	12.120	12.440	10.791	2,810,898
2023-03-20	12.500	12.500	12.080	12.340	10.704	2,950,000
2023-03-17	12.400	12.660	11.920	12.560	10.895	4,490,943
2023-03-16	12.380	12.540	12.080	12.320	10.687	1,919,190
2023-03-15	12.120	12.500	12.120	12.200	10.583	1,661,369
2023-03-14	12.240	12.480	11.740	11.880	10.305	1,992,861
2023-03-13	12.400	12.420	11.960	12.240	10.617	2,686,494
2023-03-10	12.240	12.240	12.000	12.100	10.496	1,453,000
2023-03-09	12.160	12.480	12.060	12.340	10.704	2,212,239
2023-03-08	12.600	12.680	12.140	12.240	10.617	1,099,462
2023-03-07	12.540	12.920	12.440	12.660	10.982	2,753,697
2023-03-06	12.740	12.940	12.540	12.700	11.016	1,480,653
2023-03-03	12.840	12.980	12.560	12.780	11.086	1,816,254
2023-03-02	12.800	12.800	12.400	12.720	11.034	2,085,532
2023-03-01	11.920	12.760	11.900	12.700	11.016	3,910,150
2023-02-28	12.180	12.180	11.660	11.800	10.236	8,773,000
2023-02-27	12.160	12.500	12.080	12.160	10.548	1,387,437
2023-02-24	12.380	12.520	12.160	12.320	10.687	2,741,037
2023-02-23	12.260	12.480	12.100	12.400	10.756	2,025,765
2023-02-22	12.420	12.460	12.100	12.240	10.617	1,900,237

← NewerPage 15 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.