China Medical System Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	11.000	11.660	11.000	11.580	9.750	2,125,758
2022-08-24	11.560	11.560	11.060	11.220	9.447	4,125,000
2022-08-23	12.120	12.180	11.380	11.480	9.666	5,206,499
2022-08-22	12.040	12.120	11.840	12.040	10.137	2,019,000
2022-08-19	12.560	12.560	12.000	12.040	10.137	2,042,291
2022-08-18	12.580	12.580	12.220	12.300	10.356	3,479,314
2022-08-17	12.440	12.720	12.420	12.580	10.592	2,681,000
2022-08-16	12.360	12.520	12.200	12.440	10.474	2,691,785
2022-08-15	12.560	12.680	12.360	12.420	10.457	2,577,000
2022-08-12	12.840	12.960	12.560	12.680	10.676	2,979,291
2022-08-11	12.400	13.000	12.340	12.820	10.794	5,009,760
2022-08-10	12.120	12.620	12.100	12.400	10.440	2,371,000
2022-08-09	12.120	12.460	12.120	12.240	10.306	1,443,580
2022-08-08	12.020	12.540	12.020	12.340	10.390	2,584,000
2022-08-05	11.940	12.200	11.940	12.140	10.222	1,558,356
2022-08-04	11.340	11.960	11.340	11.780	9.918	2,369,027
2022-08-03	11.420	11.480	11.220	11.380	9.582	2,159,277
2022-08-02	11.840	11.940	11.220	11.420	9.615	3,879,394
2022-08-01	12.420	12.420	11.700	11.840	9.969	1,850,213
2022-07-29	12.760	12.760	12.440	12.500	10.525	5,124,000
2022-07-28	12.660	12.920	12.660	12.900	10.861	2,309,333
2022-07-27	12.660	12.880	12.520	12.800	10.777	2,266,298
2022-07-26	12.440	12.700	12.440	12.660	10.659	1,583,669
2022-07-25	12.400	12.740	12.400	12.640	10.643	1,535,000
2022-07-22	12.840	12.840	12.460	12.600	10.609	2,394,812
2022-07-21	12.200	12.760	12.200	12.600	10.609	2,536,008
2022-07-20	12.400	12.680	12.380	12.500	10.525	2,459,102
2022-07-19	12.060	12.560	12.060	12.440	10.474	2,586,394
2022-07-18	12.040	12.380	11.920	12.380	10.424	1,981,837
2022-07-15	11.980	12.340	11.980	12.140	10.222	3,468,000
2022-07-14	12.120	12.360	12.040	12.280	10.339	4,780,000
2022-07-13	11.800	12.160	11.760	11.900	10.019	3,217,145
2022-07-12	12.160	12.500	11.940	12.000	10.104	2,754,438
2022-07-11	12.500	12.580	12.160	12.500	10.525	3,080,567
2022-07-08	12.480	12.580	12.180	12.480	10.508	4,195,842
2022-07-07	12.700	12.720	12.100	12.240	10.306	3,878,877
2022-07-06	12.800	13.140	12.480	12.820	10.794	6,851,825
2022-07-05	12.580	12.780	12.380	12.660	10.659	3,765,106
2022-07-04	12.020	12.580	12.020	12.500	10.525	1,915,113
2022-06-30	12.400	12.460	11.980	12.240	10.306	4,042,277
2022-06-29	12.380	12.640	12.060	12.160	10.238	5,837,655
2022-06-28	12.300	12.560	12.200	12.500	10.525	2,400,665
2022-06-27	12.580	12.800	12.140	12.560	10.575	5,766,911
2022-06-24	12.260	12.660	12.180	12.480	10.508	7,126,125
2022-06-23	12.160	12.380	11.820	12.240	10.306	4,645,315
2022-06-22	11.720	12.480	11.720	12.160	10.238	6,645,000
2022-06-21	11.560	12.040	11.460	11.920	10.036	3,037,275
2022-06-20	11.660	11.700	11.320	11.640	9.801	2,346,312
2022-06-17	11.380	11.540	11.120	11.480	9.666	2,695,034
2022-06-16	11.540	11.540	11.180	11.360	9.565	3,591,490
2022-06-15	10.840	11.640	10.840	11.500	9.683	4,260,197
2022-06-14	10.800	11.180	10.800	11.020	9.279	2,388,503
2022-06-13	11.040	11.140	10.880	11.080	9.329	2,177,047
2022-06-10	11.000	11.460	11.000	11.400	9.598	2,626,467
2022-06-09	11.420	11.420	11.080	11.300	9.514	2,814,865
2022-06-08	11.800	11.800	11.200	11.360	9.565	4,126,421
2022-06-07	10.780	11.100	10.620	11.080	9.329	3,473,049
2022-06-06	10.720	10.860	10.520	10.700	9.009	3,197,161
2022-06-02	11.260	11.260	10.580	10.680	8.992	5,317,006
2022-06-01	11.280	11.540	11.280	11.460	9.649	2,979,026

← NewerPage 18 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.