China Resources Medical Holdings Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	6.810	6.810	6.590	6.630	5.771	1,419,500
2023-05-18	6.840	6.920	6.670	6.730	5.858	2,012,000
2023-05-17	6.830	6.950	6.780	6.840	5.954	1,699,000
2023-05-16	7.030	7.090	6.880	6.920	6.023	1,849,500
2023-05-15	6.960	7.110	6.880	7.100	6.180	1,942,000
2023-05-12	7.120	7.180	7.000	7.020	6.110	1,953,000
2023-05-11	7.290	7.380	7.000	7.150	6.223	3,556,331
2023-05-10	7.330	7.510	7.210	7.290	6.345	1,501,795
2023-05-09	7.420	7.600	7.390	7.430	6.467	3,056,118
2023-05-08	7.370	7.600	7.350	7.590	6.606	3,136,208
2023-05-05	7.390	7.630	7.340	7.400	6.441	3,552,500
2023-05-04	7.240	7.510	7.090	7.440	6.476	3,216,350
2023-05-03	7.300	7.300	7.050	7.070	6.154	2,253,490
2023-05-02	7.250	7.480	7.250	7.430	6.467	2,912,000
2023-04-28	7.450	7.550	7.220	7.310	6.363	3,574,016
2023-04-27	7.230	7.500	7.200	7.420	6.458	2,946,500
2023-04-26	7.290	7.370	7.120	7.240	6.302	1,950,500
2023-04-25	7.340	7.480	7.300	7.360	6.406	2,771,000
2023-04-24	7.480	7.650	7.330	7.410	6.450	2,939,014
2023-04-21	7.560	7.700	7.400	7.480	6.511	4,163,325
2023-04-20	7.280	7.620	7.280	7.600	6.615	4,740,500
2023-04-19	7.220	7.350	7.210	7.350	6.398	2,474,000
2023-04-18	7.300	7.390	7.240	7.310	6.363	1,700,000
2023-04-17	7.390	7.440	7.250	7.350	6.398	2,815,765
2023-04-14	7.410	7.500	7.250	7.400	6.441	2,461,286
2023-04-13	7.110	7.500	7.040	7.410	6.450	9,274,500
2023-04-12	7.110	7.290	7.100	7.150	6.223	4,364,000
2023-04-11	6.920	7.150	6.920	7.120	6.197	6,517,500
2023-04-06	6.700	7.040	6.700	6.970	6.067	2,826,500
2023-04-04	6.810	6.970	6.750	6.900	6.006	4,527,080
2023-04-03	6.880	7.130	6.810	6.970	6.067	7,076,140
2023-03-31	6.640	6.970	6.630	6.800	5.919	9,266,487
2023-03-30	7.000	7.030	6.480	6.610	5.753	17,875,000
2023-03-29	7.980	8.100	6.720	6.930	6.032	27,622,830
2023-03-28	8.000	8.220	8.000	8.140	7.085	6,278,638
2023-03-27	7.960	8.260	7.930	8.140	7.085	8,021,658
2023-03-24	7.950	8.150	7.910	8.070	7.024	8,248,667
2023-03-23	8.000	8.000	7.800	7.950	6.920	4,212,500
2023-03-22	8.360	8.360	8.060	8.120	7.068	2,786,000
2023-03-21	7.920	8.300	7.910	8.300	7.224	9,962,261
2023-03-20	8.130	8.130	7.810	7.870	6.850	5,021,900
2023-03-17	7.810	8.180	7.800	8.130	7.076	13,616,790
2023-03-16	7.340	7.870	7.280	7.740	6.737	14,869,500
2023-03-15	7.180	7.410	7.110	7.350	6.398	5,245,439
2023-03-14	7.290	7.350	6.970	7.090	6.171	5,738,000
2023-03-13	7.270	7.400	6.960	7.290	6.345	9,383,000
2023-03-10	7.510	7.580	7.240	7.300	6.354	10,663,500
2023-03-09	7.900	7.900	7.510	7.590	6.606	7,128,500
2023-03-08	7.580	7.970	7.500	7.820	6.807	11,213,070
2023-03-07	7.600	7.790	7.430	7.600	6.615	13,790,520
2023-03-06	7.050	7.660	7.040	7.600	6.615	16,590,131
2023-03-03	6.920	7.150	6.830	7.050	6.136	8,591,500
2023-03-02	6.900	6.900	6.720	6.880	5.988	2,130,500
2023-03-01	6.880	6.910	6.700	6.880	5.988	4,084,000
2023-02-28	6.440	6.900	6.430	6.800	5.919	10,151,640
2023-02-27	6.320	6.600	6.270	6.440	5.605	4,070,500
2023-02-24	6.680	6.800	6.280	6.320	5.501	6,056,500
2023-02-23	7.000	7.120	6.610	6.640	5.780	19,404,080
2023-02-22	6.740	6.780	6.540	6.600	5.745	3,776,996
2023-02-21	6.240	6.790	6.030	6.760	5.884	16,424,811

← NewerPage 15 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.