China Medical System Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	11.280	11.540	11.280	11.460	9.649	2,979,026
2022-05-31	11.340	11.620	11.200	11.600	9.767	9,976,412
2022-05-30	10.960	11.220	10.940	11.120	9.363	2,315,325
2022-05-27	10.920	10.960	10.760	10.900	9.177	1,937,822
2022-05-26	10.800	10.800	10.500	10.720	9.026	3,118,581
2022-05-25	11.020	11.020	10.780	10.860	9.144	3,288,668
2022-05-24	11.300	11.300	10.800	10.880	9.161	1,548,000
2022-05-23	11.380	11.380	11.020	11.140	9.380	1,718,515
2022-05-20	10.940	11.140	10.900	11.140	9.380	2,079,007
2022-05-19	11.040	11.200	10.760	10.880	9.161	2,753,560
2022-05-18	10.880	11.220	10.840	11.200	9.430	2,203,088
2022-05-17	10.980	11.100	10.840	11.040	9.295	1,444,000
2022-05-16	11.060	11.280	10.680	10.960	9.228	2,793,640
2022-05-13	10.460	11.160	10.460	11.060	9.312	2,265,328
2022-05-12	10.720	10.760	10.340	10.660	8.975	1,989,100
2022-05-11	10.800	10.980	10.480	10.700	9.009	2,401,112
2022-05-10	10.540	10.740	10.340	10.500	8.841	2,690,648
2022-05-06	10.620	10.780	10.460	10.620	8.942	1,382,828
2022-05-05	11.280	11.280	10.720	10.780	9.076	2,016,000
2022-05-04	11.100	11.180	10.620	11.120	9.363	1,889,322
2022-05-03	11.500	11.500	10.740	11.180	9.413	1,352,363
2022-04-29	11.000	11.400	10.740	11.360	9.565	2,960,783
2022-04-28	10.580	11.080	10.380	11.000	9.262	2,339,712
2022-04-27	10.300	10.480	10.020	10.440	8.790	3,040,351
2022-04-26	10.220	10.680	10.180	10.300	8.672	3,063,040
2022-04-25	11.060	11.060	10.440	10.620	8.707	6,486,000
2022-04-22	11.020	11.140	10.820	11.120	9.117	1,375,536
2022-04-21	11.360	11.360	10.880	11.020	9.035	2,036,500
2022-04-20	11.340	11.480	11.100	11.180	9.166	1,803,459
2022-04-19	11.900	11.900	11.140	11.180	9.166	2,430,917
2022-04-14	11.520	11.960	11.520	11.780	9.658	1,747,209
2022-04-13	11.580	11.580	11.040	11.340	9.297	2,314,000
2022-04-12	11.440	11.700	11.080	11.300	9.264	4,757,341
2022-04-11	11.860	11.860	11.060	11.200	9.182	3,800,150
2022-04-08	11.920	12.140	11.560	11.840	9.707	3,377,269
2022-04-07	12.260	12.780	12.040	12.040	9.871	7,630,929
2022-04-06	12.940	13.180	12.420	12.560	10.297	4,328,399
2022-04-04	12.340	12.960	12.300	12.940	10.609	1,824,458
2022-04-01	12.040	12.380	11.940	12.320	10.101	2,991,043
2022-03-31	12.920	12.920	12.200	12.340	10.117	3,693,669
2022-03-30	12.960	13.060	12.540	12.900	10.576	3,982,046
2022-03-29	12.740	13.040	12.640	12.920	10.592	3,147,000
2022-03-28	12.600	12.920	12.320	12.540	10.281	4,033,745
2022-03-25	13.320	13.320	12.400	12.560	10.297	5,138,996
2022-03-24	12.600	13.300	12.600	13.140	10.773	5,175,000
2022-03-23	12.820	13.080	12.440	12.900	10.576	4,714,600
2022-03-22	12.600	12.840	12.020	12.740	10.445	10,197,200
2022-03-21	12.440	12.980	12.160	12.520	10.265	9,971,851
2022-03-18	13.020	13.020	12.200	12.600	10.330	9,495,750
2022-03-17	12.380	13.020	12.100	13.020	10.674	7,052,948
2022-03-16	10.760	11.620	10.760	11.580	9.494	11,665,280
2022-03-15	11.940	11.940	10.040	10.400	8.526	23,502,430
2022-03-14	12.500	12.660	11.840	12.060	9.887	7,663,254
2022-03-11	12.700	12.800	12.400	12.700	10.412	3,673,271
2022-03-10	12.760	13.040	12.580	12.880	10.560	3,160,854
2022-03-09	12.720	12.900	12.040	12.580	10.314	7,800,162
2022-03-08	13.040	13.300	12.680	12.900	10.576	6,685,302
2022-03-07	13.480	13.480	12.840	13.040	10.691	2,763,342
2022-03-04	13.600	13.680	13.340	13.500	11.068	3,663,802
2022-03-03	13.600	13.800	13.420	13.600	11.150	2,273,000

← NewerPage 19 of 21 · 1,234 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.