China Medical System Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	12.620	12.860	12.380	12.680	10.396	3,745,119
2021-12-01	13.000	13.160	12.600	12.620	10.347	3,455,135
2021-11-30	12.900	13.300	12.620	12.840	10.527	12,636,750
2021-11-29	13.000	13.560	12.820	12.940	10.609	2,328,882
2021-11-26	13.080	13.580	12.800	13.260	10.871	2,990,700
2021-11-25	13.060	13.280	12.820	13.260	10.871	2,376,906
2021-11-24	12.920	12.940	12.540	12.840	10.527	2,685,491
2021-11-23	12.780	13.100	12.520	12.660	10.379	5,501,376
2021-11-22	13.000	13.280	12.880	13.020	10.674	3,049,000
2021-11-19	12.700	13.220	12.480	13.060	10.707	3,733,864
2021-11-18	13.160	13.160	12.020	12.860	10.543	5,710,617
2021-11-17	13.040	13.160	12.900	13.160	10.789	2,151,668
2021-11-16	13.020	13.440	12.800	13.200	10.822	4,133,637
2021-11-15	13.100	13.280	12.840	12.960	10.625	2,609,661
2021-11-12	13.460	13.500	13.020	13.100	10.740	5,095,734
2021-11-11	13.020	13.660	13.020	13.220	10.838	4,125,234
2021-11-10	13.100	13.480	12.820	13.440	11.019	4,259,396
2021-11-09	12.960	13.080	12.800	13.000	10.658	4,862,298
2021-11-08	12.940	13.000	12.500	12.880	10.560	5,333,274
2021-11-05	13.100	13.100	12.520	12.720	10.429	6,392,573
2021-11-04	12.560	12.980	12.420	12.900	10.576	5,839,367
2021-11-03	12.700	13.040	12.500	12.840	10.527	6,041,685
2021-11-02	13.120	13.380	12.540	12.640	10.363	5,652,827
2021-11-01	13.460	13.460	12.980	13.160	10.789	2,943,151
2021-10-29	13.480	13.480	13.060	13.260	10.871	3,650,576
2021-10-28	13.380	14.100	13.220	13.260	10.871	2,455,000
2021-10-27	14.440	14.500	13.340	13.420	11.002	4,246,800
2021-10-26	14.300	14.440	13.960	14.420	11.822	5,258,249
2021-10-25	14.080	14.740	14.040	14.200	11.642	3,397,854
2021-10-22	14.720	14.740	14.020	14.360	11.773	3,070,776
2021-10-21	14.800	15.160	14.420	14.500	11.888	3,537,425
2021-10-20	14.700	15.260	14.260	15.040	12.331	5,310,661
2021-10-19	14.760	14.760	14.100	14.560	11.937	2,308,853
2021-10-18	14.600	15.240	14.500	14.740	12.085	5,075,190

← NewerPage 21 of 21 · 1,234 trading days

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.