China Resources Medical Holdings Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	6.100	6.130	5.950	6.020	5.270	2,576,500
2023-08-15	6.220	6.260	6.060	6.120	5.358	3,661,500
2023-08-14	5.980	6.250	5.880	6.170	5.402	5,091,263
2023-08-11	6.110	6.110	5.980	6.020	5.270	2,609,724
2023-08-10	6.020	6.150	5.840	6.120	5.358	3,640,500
2023-08-09	5.920	6.010	5.890	5.960	5.218	2,580,492
2023-08-08	5.960	6.150	5.750	5.920	5.183	6,337,500
2023-08-07	6.100	6.190	5.860	5.890	5.157	3,873,500
2023-08-04	6.140	6.210	6.040	6.160	5.393	2,385,500
2023-08-03	6.200	6.240	5.930	6.130	5.367	2,989,000
2023-08-02	6.370	6.390	6.110	6.130	5.367	2,051,200
2023-08-01	6.400	6.560	6.320	6.360	5.568	4,559,400
2023-07-31	6.460	6.600	6.340	6.450	5.647	6,795,000
2023-07-28	6.280	6.460	6.150	6.440	5.638	2,247,000
2023-07-27	6.280	6.280	6.110	6.260	5.481	2,510,000
2023-07-26	6.340	6.380	6.180	6.250	5.472	1,681,000
2023-07-25	6.200	6.350	6.200	6.340	5.551	2,037,500
2023-07-24	6.220	6.300	6.090	6.180	5.411	2,089,000
2023-07-21	6.190	6.310	6.130	6.210	5.437	2,033,500
2023-07-20	6.200	6.230	6.050	6.170	5.402	1,491,500
2023-07-19	6.260	6.270	6.050	6.190	5.419	3,141,500
2023-07-18	6.460	6.470	6.260	6.310	5.524	1,987,500
2023-07-14	6.460	6.560	6.340	6.440	5.638	2,268,500
2023-07-13	6.280	6.480	6.250	6.420	5.621	3,467,500
2023-07-12	6.280	6.280	6.080	6.260	5.481	2,265,500
2023-07-11	6.060	6.240	5.990	6.240	5.463	1,811,500
2023-07-10	6.200	6.220	6.000	6.060	5.305	1,488,000
2023-07-07	6.200	6.250	6.060	6.170	5.402	1,844,500
2023-07-06	6.380	6.380	6.070	6.160	5.393	3,220,700
2023-07-05	6.540	6.540	6.280	6.350	5.559	2,628,000
2023-07-04	6.190	6.560	6.100	6.510	5.699	5,752,000
2023-07-03	6.040	6.260	5.950	6.170	5.402	3,650,000
2023-06-30	6.050	6.120	5.880	6.010	5.262	3,377,500
2023-06-29	6.080	6.110	5.970	6.080	5.323	1,578,000
2023-06-28	6.190	6.190	5.930	6.030	5.279	2,413,000
2023-06-27	6.110	6.200	5.960	6.140	5.376	3,186,500
2023-06-26	6.380	6.380	5.930	6.090	5.332	2,635,500
2023-06-23	6.460	6.460	5.870	5.910	5.174	2,358,000
2023-06-21	6.800	6.800	6.360	6.460	5.656	2,674,398
2023-06-20	6.900	6.940	6.700	6.750	5.910	3,298,500
2023-06-19	6.920	6.950	6.740	6.910	6.050	4,352,808
2023-06-16	6.600	7.120	6.570	6.960	6.093	8,539,929
2023-06-15	6.240	6.620	6.160	6.570	5.752	5,852,000
2023-06-14	6.360	6.370	6.170	6.210	5.437	2,664,000
2023-06-13	6.390	6.470	6.310	6.390	5.594	1,985,500
2023-06-12	6.620	6.620	6.310	6.440	5.638	3,417,500
2023-06-09	6.530	6.630	6.450	6.590	5.769	3,201,000
2023-06-08	6.540	6.540	6.410	6.500	5.691	1,379,200
2023-06-07	6.380	6.540	6.380	6.520	5.708	1,715,500
2023-06-06	6.470	6.540	6.380	6.380	5.553	1,446,500
2023-06-05	6.240	6.520	6.190	6.470	5.632	2,888,500
2023-06-02	6.260	6.390	6.170	6.220	5.414	7,691,500
2023-06-01	6.180	6.350	6.160	6.200	5.397	1,436,500
2023-05-31	6.280	6.280	6.060	6.180	5.379	3,693,580
2023-05-30	6.300	6.350	6.100	6.280	5.466	4,569,500
2023-05-29	6.380	6.460	6.200	6.260	5.449	2,211,500
2023-05-25	6.420	6.420	6.200	6.370	5.545	4,326,500
2023-05-24	6.580	6.580	6.320	6.390	5.562	5,341,035
2023-05-23	6.690	6.730	6.540	6.570	5.719	1,991,500
2023-05-22	6.770	6.770	6.510	6.610	5.753	3,524,000

← NewerPage 14 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0578 HKD
2026-06-30	0.0966 HKD
2025-09-10	0.0548 HKD
2025-06-09	0.0890 HKD
2024-09-09	0.0547 HKD
2024-06-07	0.0660 HKD
2023-06-07	0.0370 HKD
2022-06-07	0.1200 HKD
2021-06-07	0.0882 HKD
2020-06-01	0.1000 HKD
2019-07-11	0.1200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.