China Resources Medical Holdings Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	4.260	4.290	4.100	4.220	3.673	4,203,500
2022-08-23	4.250	4.340	4.250	4.290	3.734	950,000
2022-08-22	4.280	4.380	4.200	4.320	3.760	862,000
2022-08-19	4.400	4.400	4.300	4.310	3.751	1,055,000
2022-08-18	4.320	4.390	4.320	4.370	3.804	1,784,431
2022-08-17	4.460	4.460	4.320	4.330	3.769	2,307,500
2022-08-16	4.520	4.520	4.400	4.440	3.865	1,629,000
2022-08-15	4.540	4.550	4.450	4.510	3.926	1,191,000
2022-08-12	4.560	4.560	4.470	4.500	3.917	738,500
2022-08-11	4.490	4.550	4.480	4.530	3.943	840,000
2022-08-10	4.550	4.550	4.430	4.480	3.899	2,038,000
2022-08-09	4.570	4.630	4.570	4.580	3.987	471,500
2022-08-08	4.500	4.660	4.500	4.580	3.987	621,635
2022-08-05	4.520	4.680	4.520	4.610	4.013	927,000
2022-08-04	4.530	4.640	4.510	4.580	3.987	1,060,000
2022-08-03	4.420	4.600	4.420	4.510	3.926	1,234,228
2022-08-02	4.570	4.580	4.420	4.530	3.943	2,602,500
2022-08-01	4.680	4.700	4.600	4.650	4.047	1,313,000
2022-07-29	4.870	4.890	4.740	4.770	4.152	1,996,500
2022-07-28	4.840	4.940	4.840	4.920	4.282	1,742,002
2022-07-27	4.810	4.860	4.760	4.850	4.222	1,354,508
2022-07-26	4.890	4.930	4.770	4.800	4.178	2,757,500
2022-07-25	4.820	4.900	4.790	4.880	4.248	1,779,000
2022-07-22	4.910	4.950	4.810	4.850	4.222	1,858,500
2022-07-21	4.930	4.960	4.850	4.930	4.291	1,157,500
2022-07-20	4.970	5.060	4.840	4.880	4.248	2,267,500
2022-07-19	4.920	4.960	4.810	4.920	4.282	1,722,000
2022-07-18	4.770	4.920	4.770	4.900	4.265	1,939,000
2022-07-15	4.970	4.970	4.750	4.810	4.187	3,013,500
2022-07-14	4.970	5.050	4.850	4.970	4.326	2,108,000
2022-07-13	4.950	4.980	4.840	4.930	4.291	2,369,500
2022-07-12	5.080	5.080	4.860	4.890	4.256	1,919,500
2022-07-11	5.030	5.080	4.850	5.080	4.422	2,991,002
2022-07-08	5.180	5.230	5.040	5.040	4.387	2,288,500
2022-07-07	5.230	5.250	5.020	5.170	4.500	1,841,507
2022-07-06	5.140	5.470	5.140	5.240	4.561	4,492,493
2022-07-05	5.170	5.240	5.050	5.190	4.517	3,198,228
2022-07-04	5.090	5.220	5.060	5.170	4.500	2,622,492
2022-06-30	4.980	5.100	4.960	5.080	4.422	2,493,642
2022-06-29	5.060	5.150	4.940	5.020	4.369	3,282,500
2022-06-28	5.200	5.200	5.000	5.150	4.483	5,154,044
2022-06-27	5.180	5.280	5.030	5.180	4.509	7,266,000
2022-06-24	5.330	5.470	5.000	5.160	4.491	11,882,000
2022-06-23	4.600	5.280	4.600	5.220	4.544	27,179,900
2022-06-22	4.400	4.490	4.370	4.420	3.847	2,214,500
2022-06-21	4.450	4.450	4.340	4.400	3.830	1,963,500
2022-06-20	4.300	4.480	4.300	4.360	3.795	2,969,500
2022-06-17	4.130	4.390	4.120	4.250	3.699	4,973,000
2022-06-16	4.200	4.210	4.090	4.130	3.595	999,500
2022-06-15	4.150	4.270	4.140	4.180	3.638	1,167,500
2022-06-14	4.100	4.150	4.050	4.140	3.604	2,313,500
2022-06-13	4.250	4.280	4.080	4.150	3.612	2,649,500
2022-06-10	4.260	4.370	4.240	4.300	3.743	942,500
2022-06-09	4.380	4.380	4.210	4.300	3.743	2,681,000
2022-06-08	4.260	4.380	4.220	4.370	3.804	3,655,335
2022-06-07	4.240	4.290	4.160	4.290	3.734	2,891,000
2022-06-06	4.260	4.350	4.220	4.350	3.682	2,011,357
2022-06-02	4.280	4.300	4.170	4.290	3.631	1,660,500
2022-06-01	4.350	4.360	4.210	4.310	3.648	1,321,910
2022-05-31	4.160	4.320	4.160	4.320	3.656	2,601,000

← NewerPage 18 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.