China Resources Medical Holdings Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	4.860	5.030	4.860	4.950	4.309	5,427,316
2022-11-17	4.980	5.020	4.740	4.850	4.222	3,447,500
2022-11-16	4.920	5.140	4.740	4.920	4.282	6,157,877
2022-11-15	5.110	5.110	4.840	4.880	4.248	5,841,093
2022-11-14	4.500	5.140	4.500	5.060	4.404	15,379,500
2022-11-11	4.410	4.480	4.280	4.330	3.769	3,273,204
2022-11-10	4.200	4.290	4.180	4.220	3.673	1,424,500
2022-11-09	4.340	4.550	4.240	4.290	3.734	2,931,000
2022-11-08	4.280	4.380	4.180	4.340	3.778	3,150,500
2022-11-07	3.920	4.350	3.920	4.310	3.751	10,485,510
2022-11-04	3.820	3.940	3.820	3.870	3.369	6,332,000
2022-11-03	3.860	3.860	3.750	3.780	3.290	2,387,187
2022-11-02	3.800	3.960	3.760	3.870	3.369	2,758,500
2022-11-01	3.800	3.820	3.570	3.820	3.325	5,215,500
2022-10-31	3.910	3.950	3.710	3.750	3.264	3,856,500
2022-10-28	4.160	4.160	3.800	3.920	3.412	5,619,000
2022-10-27	4.160	4.240	4.120	4.150	3.612	1,978,500
2022-10-26	4.100	4.200	4.040	4.140	3.604	2,448,000
2022-10-25	4.010	4.180	4.010	4.060	3.534	2,618,500
2022-10-24	4.420	4.420	4.100	4.120	3.586	1,884,500
2022-10-21	4.250	4.390	4.250	4.380	3.812	1,258,500
2022-10-20	4.340	4.390	4.200	4.280	3.725	3,464,512
2022-10-19	4.400	4.440	4.350	4.420	3.847	1,164,000
2022-10-18	4.360	4.470	4.280	4.400	3.830	3,751,500
2022-10-17	4.210	4.310	4.190	4.240	3.691	2,661,500
2022-10-14	4.030	4.300	4.030	4.200	3.656	3,674,000
2022-10-13	3.980	4.130	3.980	3.990	3.473	2,272,000
2022-10-12	3.980	4.060	3.840	4.000	3.482	2,204,000
2022-10-11	4.040	4.100	3.960	3.970	3.456	1,740,500
2022-10-10	4.070	4.150	3.940	4.030	3.508	2,629,000
2022-10-07	4.100	4.100	3.980	4.010	3.490	912,000
2022-10-06	4.150	4.190	4.100	4.120	3.586	699,500
2022-10-05	4.210	4.270	4.160	4.210	3.664	1,192,888
2022-10-03	4.190	4.310	4.120	4.160	3.621	1,392,000
2022-09-30	4.080	4.250	4.060	4.210	3.664	1,244,000
2022-09-29	4.250	4.250	4.060	4.100	3.569	1,211,500
2022-09-28	4.310	4.310	4.090	4.090	3.560	2,700,500
2022-09-27	4.170	4.400	4.090	4.290	3.734	4,268,500
2022-09-26	4.100	4.250	4.100	4.140	3.604	2,028,822
2022-09-23	4.120	4.250	4.070	4.120	3.586	2,745,000
2022-09-22	4.200	4.210	4.090	4.120	3.586	1,598,190
2022-09-21	4.310	4.310	4.160	4.210	3.664	1,622,500
2022-09-20	4.390	4.420	4.290	4.350	3.786	1,289,500
2022-09-19	4.600	4.620	4.370	4.380	3.812	1,575,000
2022-09-16	4.570	4.630	4.480	4.600	4.004	2,189,500
2022-09-15	4.620	4.700	4.520	4.560	3.969	1,158,500
2022-09-14	4.640	4.640	4.530	4.620	4.021	1,187,825
2022-09-13	4.760	4.800	4.640	4.660	4.056	1,679,010
2022-09-09	4.580	4.750	4.540	4.690	4.082	2,523,000
2022-09-08	4.620	4.620	4.500	4.570	3.978	770,000
2022-09-07	4.560	4.640	4.560	4.600	4.004	1,117,000
2022-09-06	4.520	4.600	4.460	4.550	3.960	751,000
2022-09-05	4.580	4.610	4.460	4.540	3.952	959,247
2022-09-02	4.700	4.710	4.550	4.610	4.013	1,743,500
2022-09-01	4.670	4.740	4.620	4.700	4.091	1,209,000
2022-08-31	4.640	4.750	4.590	4.670	4.065	2,070,500
2022-08-30	4.540	4.790	4.530	4.650	4.047	5,369,000
2022-08-29	4.400	4.650	4.330	4.560	3.969	2,390,052
2022-08-26	4.420	4.630	4.420	4.470	3.891	2,692,500
2022-08-25	4.280	4.420	4.280	4.420	3.847	1,760,500

← NewerPage 17 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.