China Medical System Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	10.500	10.500	10.020	10.120	8.778	2,749,469
2022-11-18	10.420	10.700	10.400	10.520	9.125	1,999,353
2022-11-17	10.680	10.820	10.140	10.400	9.021	1,812,106
2022-11-16	10.720	10.720	10.300	10.520	9.125	2,733,970
2022-11-15	10.380	10.740	10.200	10.700	9.282	4,130,051
2022-11-14	10.000	10.400	9.790	10.360	8.987	4,529,242
2022-11-11	9.790	9.850	9.460	9.720	8.431	4,265,933
2022-11-10	9.390	9.490	8.920	9.100	7.894	3,603,500
2022-11-09	9.770	9.810	9.380	9.450	8.197	2,299,371
2022-11-08	10.080	10.180	9.570	9.710	8.423	2,203,200
2022-11-07	9.640	9.900	9.530	9.850	8.544	3,627,030
2022-11-04	9.100	9.850	9.100	9.640	8.362	2,049,707
2022-11-03	9.630	9.630	9.060	9.220	7.998	3,561,472
2022-11-02	9.300	9.550	9.010	9.480	8.223	2,668,500
2022-11-01	8.730	9.250	8.720	9.250	8.024	3,118,000
2022-10-31	8.880	8.980	8.540	8.570	7.434	5,598,887
2022-10-28	9.500	9.500	8.910	9.000	7.807	2,455,197
2022-10-27	9.460	9.540	9.290	9.310	8.076	1,728,000
2022-10-26	9.200	9.500	9.040	9.340	8.102	2,572,199
2022-10-25	9.360	9.360	8.840	9.020	7.824	3,724,775
2022-10-24	9.840	9.910	9.010	9.090	7.885	3,993,770
2022-10-21	9.230	9.980	9.220	9.890	8.579	4,522,095
2022-10-20	9.330	9.330	9.010	9.140	7.928	4,358,284
2022-10-19	9.690	9.790	9.310	9.370	8.128	2,376,577
2022-10-18	9.670	9.780	9.380	9.690	8.405	2,758,331
2022-10-17	9.590	9.690	9.300	9.450	8.197	2,604,000
2022-10-14	9.300	9.850	9.290	9.560	8.293	3,214,977
2022-10-13	9.100	9.370	8.990	9.100	7.894	2,202,570
2022-10-12	9.020	9.180	8.810	8.970	7.781	2,458,421
2022-10-11	8.990	9.340	8.990	9.180	7.963	4,158,869
2022-10-10	9.190	9.280	8.900	9.000	7.807	2,269,440
2022-10-07	9.650	9.730	9.210	9.250	8.024	2,025,054
2022-10-06	9.720	9.750	9.410	9.550	8.284	1,474,464
2022-10-05	9.580	9.820	9.450	9.690	8.405	1,892,744
2022-10-03	9.080	9.620	9.080	9.500	8.241	963,395
2022-09-30	9.450	9.480	9.130	9.370	8.128	3,071,135
2022-09-29	9.570	9.570	9.180	9.330	8.093	2,956,146
2022-09-28	10.000	10.000	9.420	9.460	8.206	1,676,488
2022-09-27	9.700	10.040	9.510	9.970	8.648	2,188,502
2022-09-26	9.650	9.950	9.420	9.700	8.414	1,844,344
2022-09-23	9.870	9.870	9.600	9.690	8.405	1,983,323
2022-09-22	9.990	9.990	9.290	9.780	8.484	3,528,249
2022-09-21	10.400	10.520	9.910	10.040	8.709	3,709,636
2022-09-20	10.520	10.580	10.280	10.480	9.091	1,776,000
2022-09-19	10.480	10.520	10.140	10.380	9.004	2,601,697
2022-09-16	10.460	10.640	10.320	10.480	9.091	4,065,113
2022-09-15	10.520	11.000	10.520	10.660	9.247	1,663,354
2022-09-14	10.980	10.980	10.620	10.700	9.282	1,732,350
2022-09-13	11.100	11.100	10.800	11.020	9.559	1,615,120
2022-09-09	10.960	11.040	10.580	10.980	9.524	1,603,942
2022-09-08	11.020	11.020	10.580	10.620	9.212	1,904,449
2022-09-07	11.100	11.160	10.720	10.980	9.524	3,100,600
2022-09-06	11.020	11.120	10.880	11.000	9.542	2,611,000
2022-09-05	11.260	11.300	10.900	11.020	9.559	1,153,792
2022-09-02	11.720	11.760	11.380	11.480	9.666	2,419,171
2022-09-01	11.320	11.760	11.320	11.640	9.801	3,846,025
2022-08-31	11.300	11.720	11.280	11.640	9.801	4,545,774
2022-08-30	11.440	11.480	11.120	11.420	9.615	1,462,131
2022-08-29	11.960	11.960	11.360	11.440	9.632	2,311,000
2022-08-26	11.580	11.920	11.580	11.860	9.986	1,651,000

← NewerPage 17 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.