China Resources Medical Holdings Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	6.020	6.400	5.970	6.360	5.536	4,552,257
2023-02-17	6.060	6.210	6.020	6.050	5.266	2,561,006
2023-02-16	5.950	6.360	5.950	6.120	5.327	4,532,000
2023-02-15	6.110	6.110	5.890	5.950	5.179	2,346,500
2023-02-14	6.030	6.080	5.970	6.050	5.266	1,357,999
2023-02-13	5.940	6.100	5.910	6.100	5.310	2,473,501
2023-02-10	6.060	6.060	5.810	6.000	5.222	5,029,997
2023-02-09	6.010	6.110	6.010	6.080	5.292	867,000
2023-02-08	6.060	6.090	5.920	6.090	5.301	2,319,500
2023-02-07	6.120	6.260	6.010	6.060	5.275	2,555,000
2023-02-06	6.080	6.140	5.850	6.110	5.318	2,803,400
2023-02-03	6.230	6.260	6.090	6.140	5.344	1,096,256
2023-02-02	6.190	6.500	6.160	6.230	5.423	2,718,500
2023-02-01	6.100	6.280	6.060	6.230	5.423	1,270,843
2023-01-31	6.120	6.190	6.020	6.130	5.336	1,414,000
2023-01-30	6.120	6.200	5.990	6.130	5.336	2,317,118
2023-01-27	6.130	6.370	6.130	6.170	5.370	908,554
2023-01-26	6.060	6.150	6.060	6.130	5.336	651,847
2023-01-20	6.070	6.090	6.010	6.050	5.266	362,500
2023-01-19	6.200	6.200	6.040	6.060	5.275	555,000
2023-01-18	6.060	6.170	6.010	6.110	5.318	1,139,000
2023-01-17	6.230	6.230	6.050	6.150	5.353	2,405,000
2023-01-16	6.230	6.280	6.130	6.200	5.397	2,895,500
2023-01-13	6.060	6.270	6.060	6.230	5.423	1,432,500
2023-01-12	6.320	6.360	6.060	6.150	5.353	3,976,910
2023-01-11	6.550	6.590	6.280	6.370	5.545	4,814,642
2023-01-10	6.000	6.590	5.860	6.450	5.614	11,633,620
2023-01-09	5.660	6.050	5.660	5.960	5.188	3,948,000
2023-01-06	5.820	5.820	5.500	5.630	4.900	3,886,000
2023-01-05	5.730	5.910	5.710	5.800	5.048	2,648,499
2023-01-04	5.720	5.780	5.650	5.730	4.987	1,084,030
2023-01-03	5.760	5.800	5.570	5.750	5.005	1,271,000
2022-12-30	5.800	5.800	5.640	5.760	5.014	897,332
2022-12-29	5.760	5.760	5.650	5.700	4.961	727,502
2022-12-28	5.600	5.870	5.560	5.760	5.014	5,431,000
2022-12-23	5.530	5.630	5.490	5.530	4.813	2,182,000
2022-12-22	5.540	5.740	5.490	5.580	4.857	4,392,500
2022-12-21	5.420	5.600	5.420	5.520	4.805	866,500
2022-12-20	5.520	5.570	5.400	5.480	4.770	2,116,000
2022-12-19	5.780	5.780	5.500	5.550	4.831	3,230,611
2022-12-16	5.600	5.800	5.570	5.730	4.987	3,476,000
2022-12-15	5.740	5.800	5.500	5.590	4.866	4,242,882
2022-12-14	5.780	5.820	5.650	5.720	4.979	2,049,119
2022-12-13	5.710	5.810	5.650	5.700	4.961	2,334,791
2022-12-12	5.840	6.080	5.690	5.730	4.987	4,503,000
2022-12-09	5.620	5.940	5.520	5.830	5.075	6,018,316
2022-12-08	5.370	5.550	5.370	5.510	4.796	3,823,846
2022-12-07	5.120	5.540	5.110	5.340	4.648	9,367,998
2022-12-06	5.270	5.390	5.110	5.130	4.465	2,292,889
2022-12-05	5.150	5.330	5.140	5.320	4.631	7,390,390
2022-12-02	5.150	5.200	5.010	5.080	4.422	3,261,390
2022-12-01	5.020	5.170	4.980	5.080	4.422	8,283,466
2022-11-30	4.740	4.960	4.730	4.920	4.282	3,306,498
2022-11-29	4.570	4.770	4.570	4.760	4.143	3,204,998
2022-11-28	4.450	4.560	4.380	4.560	3.969	2,159,500
2022-11-25	4.560	4.610	4.480	4.500	3.917	2,317,000
2022-11-24	4.600	4.660	4.530	4.600	4.004	3,062,000
2022-11-23	4.760	4.760	4.540	4.600	4.004	3,839,555
2022-11-22	4.820	4.850	4.650	4.760	4.143	2,835,500
2022-11-21	4.950	4.950	4.780	4.840	4.213	2,485,000

← NewerPage 16 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.