China Resources Medical Holdings Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	4.160	4.210	4.130	4.190	3.546	1,288,000
2022-05-27	4.200	4.260	4.100	4.180	3.538	1,139,500
2022-05-26	4.170	4.200	4.120	4.190	3.546	1,092,500
2022-05-25	4.240	4.270	4.150	4.170	3.530	1,615,500
2022-05-24	4.350	4.410	4.220	4.240	3.589	1,994,500
2022-05-23	4.280	4.420	4.280	4.400	3.724	2,041,500
2022-05-20	4.210	4.310	4.190	4.310	3.648	1,606,500
2022-05-19	4.140	4.210	4.080	4.210	3.563	1,625,800
2022-05-18	4.190	4.230	4.120	4.180	3.538	1,282,500
2022-05-17	4.140	4.260	4.140	4.230	3.580	772,492
2022-05-16	4.170	4.210	4.100	4.150	3.513	416,000
2022-05-13	4.120	4.190	4.070	4.160	3.521	952,800
2022-05-12	4.100	4.130	4.000	4.060	3.436	1,160,606
2022-05-11	4.200	4.310	4.100	4.100	3.470	2,369,014
2022-05-10	4.100	4.230	4.030	4.170	3.530	840,436
2022-05-06	4.250	4.250	4.140	4.170	3.530	1,163,500
2022-05-05	4.270	4.320	4.160	4.260	3.606	2,371,500
2022-05-04	4.360	4.360	4.180	4.210	3.563	237,500
2022-05-03	4.350	4.410	4.320	4.340	3.673	199,159
2022-04-29	4.340	4.390	4.200	4.390	3.716	901,000
2022-04-28	4.190	4.280	4.140	4.270	3.614	996,000
2022-04-27	4.130	4.210	4.010	4.120	3.487	1,794,500
2022-04-26	4.060	4.230	4.020	4.130	3.496	3,126,500
2022-04-25	4.140	4.140	3.920	3.950	3.343	1,884,000
2022-04-22	4.150	4.190	4.060	4.170	3.530	1,026,000
2022-04-21	4.400	4.440	4.060	4.160	3.521	2,544,000
2022-04-20	4.530	4.550	4.370	4.400	3.724	929,000
2022-04-19	4.560	4.560	4.430	4.480	3.792	800,500
2022-04-14	4.540	4.600	4.510	4.570	3.868	775,000
2022-04-13	4.550	4.550	4.410	4.490	3.800	1,203,000
2022-04-12	4.470	4.540	4.360	4.540	3.843	2,218,000
2022-04-11	4.680	4.680	4.400	4.470	3.783	2,334,297
2022-04-08	4.600	4.660	4.500	4.660	3.944	1,137,000
2022-04-07	4.740	4.810	4.540	4.590	3.885	2,083,739
2022-04-06	4.770	4.900	4.700	4.730	4.003	2,665,060
2022-04-04	4.720	4.800	4.670	4.780	4.046	950,000
2022-04-01	4.700	4.700	4.540	4.640	3.927	848,000
2022-03-31	4.690	4.780	4.640	4.700	3.978	1,989,000
2022-03-30	4.560	4.780	4.470	4.690	3.970	4,966,000
2022-03-29	4.220	4.590	4.220	4.470	3.783	4,000,000
2022-03-28	4.220	4.270	4.120	4.210	3.563	1,310,000
2022-03-25	4.410	4.410	4.150	4.200	3.555	1,723,500
2022-03-24	4.250	4.460	4.220	4.410	3.733	1,732,980
2022-03-23	4.220	4.390	4.220	4.310	3.648	2,379,500
2022-03-22	4.250	4.270	4.130	4.240	3.589	2,890,000
2022-03-21	4.170	4.290	4.130	4.250	3.597	2,235,000
2022-03-18	4.020	4.240	4.000	4.210	3.563	4,119,000
2022-03-17	3.980	4.100	3.880	4.070	3.445	6,372,500
2022-03-16	3.560	3.840	3.500	3.810	3.225	8,238,500
2022-03-15	3.860	3.970	3.500	3.580	3.030	9,243,500
2022-03-14	4.130	4.130	3.860	3.860	3.267	4,319,500
2022-03-11	4.120	4.240	3.980	4.200	3.555	3,367,000
2022-03-10	4.230	4.390	4.110	4.180	3.538	2,555,500
2022-03-09	4.060	4.190	3.950	4.170	3.530	4,636,500
2022-03-08	4.220	4.250	3.990	4.020	3.403	4,367,500
2022-03-07	4.340	4.340	4.110	4.220	3.572	3,820,000
2022-03-04	4.370	4.410	4.300	4.330	3.665	1,952,000
2022-03-03	4.380	4.420	4.340	4.370	3.699	1,659,810
2022-03-02	4.480	4.490	4.340	4.360	3.690	1,728,000
2022-03-01	4.440	4.540	4.390	4.480	3.792	1,635,500

← NewerPage 19 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.