China Resources Medical Holdings Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	4.630	4.630	4.370	4.390	3.716	3,727,500
2022-02-25	4.530	4.880	4.530	4.600	3.893	6,095,000
2022-02-24	4.680	4.680	4.400	4.520	3.826	2,530,500
2022-02-23	4.570	4.730	4.570	4.680	3.961	2,564,000
2022-02-22	4.630	4.630	4.520	4.560	3.860	2,169,145
2022-02-21	4.660	4.690	4.610	4.630	3.919	1,442,000
2022-02-18	4.740	4.740	4.640	4.660	3.944	1,208,000
2022-02-17	4.740	4.800	4.640	4.740	4.012	2,034,500
2022-02-16	4.600	4.750	4.600	4.740	4.012	2,741,000
2022-02-15	4.540	4.670	4.490	4.600	3.893	1,925,000
2022-02-14	4.530	4.620	4.520	4.550	3.851	1,029,500
2022-02-11	4.620	4.630	4.540	4.590	3.885	1,606,500
2022-02-10	4.560	4.640	4.560	4.630	3.919	1,828,000
2022-02-09	4.550	4.570	4.500	4.560	3.860	1,496,500
2022-02-08	4.480	4.590	4.410	4.540	3.843	1,740,910
2022-02-07	4.380	4.630	4.380	4.500	3.809	2,228,758
2022-02-04	4.430	4.510	4.310	4.450	3.766	1,832,500
2022-01-31	4.280	4.430	4.260	4.380	3.707	955,300
2022-01-28	4.260	4.350	4.140	4.330	3.665	3,421,200
2022-01-27	4.410	4.410	4.130	4.180	3.538	8,200,500
2022-01-26	4.490	4.550	4.390	4.440	3.758	4,213,500
2022-01-25	4.600	4.630	4.400	4.450	3.766	4,717,000
2022-01-24	4.700	4.700	4.600	4.630	3.919	1,899,500
2022-01-21	4.690	4.740	4.640	4.740	4.012	4,834,500
2022-01-20	4.660	4.820	4.620	4.740	4.012	3,702,500
2022-01-19	4.710	4.730	4.560	4.660	3.944	3,588,500
2022-01-18	4.580	4.720	4.580	4.710	3.987	3,265,000
2022-01-17	4.680	4.680	4.510	4.560	3.860	2,184,500
2022-01-14	4.620	4.730	4.550	4.680	3.961	1,937,000
2022-01-13	4.820	4.820	4.580	4.590	3.885	2,172,700
2022-01-12	4.680	4.790	4.600	4.770	4.037	2,565,500
2022-01-11	4.590	4.730	4.550	4.660	3.944	2,555,000
2022-01-10	4.520	4.700	4.490	4.630	3.919	3,071,500
2022-01-07	4.600	4.600	4.460	4.540	3.843	2,524,000
2022-01-06	4.500	4.600	4.420	4.560	3.860	4,068,500
2022-01-05	4.690	4.750	4.460	4.500	3.809	4,281,000
2022-01-04	4.890	5.010	4.660	4.690	3.970	11,380,630
2022-01-03	4.640	4.890	4.560	4.870	4.122	4,303,000
2021-12-31	4.650	4.710	4.560	4.640	3.927	1,069,000
2021-12-30	4.620	4.750	4.600	4.650	3.936	1,422,000
2021-12-29	4.690	4.720	4.630	4.670	3.953	925,000
2021-12-28	4.680	4.780	4.560	4.710	3.987	4,285,000
2021-12-24	4.580	4.620	4.380	4.560	3.860	3,194,500
2021-12-23	4.410	4.550	4.380	4.500	3.809	3,103,500
2021-12-22	4.410	4.520	4.410	4.450	3.766	1,268,000
2021-12-21	4.310	4.440	4.310	4.400	3.724	1,518,500
2021-12-20	4.450	4.590	4.260	4.350	3.682	4,123,000
2021-12-17	4.510	4.580	4.410	4.450	3.766	2,232,000
2021-12-16	4.250	4.620	4.250	4.560	3.860	7,694,000
2021-12-15	4.550	4.550	4.250	4.320	3.656	6,323,500
2021-12-14	4.620	4.680	4.500	4.540	3.843	3,137,000
2021-12-13	4.700	4.720	4.500	4.620	3.910	4,288,500
2021-12-10	4.820	4.820	4.660	4.700	3.978	1,660,000
2021-12-09	4.850	4.900	4.730	4.810	4.071	4,460,000
2021-12-08	4.640	4.820	4.640	4.730	4.003	1,304,000
2021-12-07	4.690	4.690	4.580	4.650	3.936	2,211,034
2021-12-06	4.780	4.780	4.570	4.590	3.885	3,829,241
2021-12-03	4.750	4.850	4.720	4.820	4.080	5,091,659
2021-12-02	4.860	4.860	4.720	4.750	4.020	2,481,000
2021-12-01	4.910	4.940	4.770	4.820	4.080	3,406,000

← NewerPage 20 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.