Stuttgart - Delayed Quote EUR

China Medical System Holdings Ltd (2M7C.SG)

0.9300
+0.0150
+(1.64%)
At close: May 16 at 8:02:20 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 20250.93000.93000.93000.93000.9300-
May 15, 20250.91500.91500.91500.91500.9150-
May 14, 20250.93500.93500.93500.93500.9350-
May 13, 20250.92500.92500.92500.92500.9250-
May 12, 20250.92000.93000.92000.93000.9300-
May 9, 20250.94000.94000.94000.94000.9400-
May 8, 20250.94000.94000.94000.94000.9400-
May 7, 20250.95000.95000.95000.95000.9500-
May 6, 20250.93000.93000.93000.93000.9300-
May 5, 20250.94500.94500.94500.94500.9450-
May 2, 20250.93000.94500.93000.94500.9450-
Apr 30, 20250.91500.92500.91500.92000.9200-
Apr 29, 20250.91000.91000.91000.91000.9100-
Apr 28, 2025 0.01454912 Dividend
Apr 28, 20250.90500.90500.90500.90500.9050-
Apr 25, 20250.96000.96000.96000.96000.8330-
Apr 24, 20250.97000.97000.97000.97000.8417-
Apr 23, 20250.92000.92000.92000.92000.7983-
Apr 22, 20250.89500.89500.89500.89500.7766-
Apr 17, 20250.81000.81000.81000.81000.7028-
Apr 16, 20250.81000.81000.79500.79500.6898-
Apr 15, 20250.82500.82500.82500.82500.7159-
Apr 14, 20250.83000.83000.83000.83000.7202-
Apr 11, 20250.82000.82000.82000.82000.7115-
Apr 10, 20250.84500.84500.84500.84500.7332-
Apr 9, 20250.82000.82000.82000.82000.7115-
Apr 8, 20250.81000.81000.81000.81000.7028-
Apr 7, 20250.82000.84500.82000.84500.7332-
Apr 4, 20250.94500.94500.94500.94500.8200-
Apr 3, 20250.93500.93500.93500.93500.8113-
Apr 2, 20250.94000.94000.94000.94000.8156-
Apr 1, 20250.93500.93500.93500.93500.8113-
Mar 31, 20250.87500.87500.87500.87500.7592-
Mar 28, 20250.92000.92000.92000.92000.7983-
Mar 27, 20250.91000.91000.91000.91000.7896-
Mar 26, 20250.87500.87500.87500.87500.7592-
Mar 25, 20250.86000.86000.86000.86000.7462-
Mar 24, 20250.88000.88000.88000.88000.7636-
Mar 21, 20250.89000.89000.89000.89000.7723-
Mar 20, 20250.90000.90000.90000.90000.7809-
Mar 19, 20250.92500.92500.92500.92500.8026-
Mar 18, 20250.97500.97500.97500.97500.8460-
Mar 17, 20250.97500.97500.97500.97500.8460-
Mar 14, 20250.99000.99000.99000.99000.8590-
Mar 13, 20250.98000.98000.98000.98000.8504-
Mar 12, 20250.93000.94500.93000.94500.8200-
Mar 11, 20250.93000.93000.93000.93000.8070-
Mar 10, 20250.92500.92500.92500.92500.8026-
Mar 7, 20250.91500.91500.91500.91500.7940-
Mar 6, 20250.92500.92500.92500.92500.8026-
Mar 5, 20250.95500.98500.95500.98500.85474,000
Mar 4, 20250.95500.95500.95500.95500.8287-
Mar 3, 20250.97000.97000.97000.97000.8417-
Feb 28, 20250.98500.98500.98500.98500.8547-
Feb 27, 20251.01001.01001.01001.01000.8764-
Feb 26, 20251.01001.01001.01001.01000.8764-
Feb 25, 20250.96500.96500.96500.96500.8373-
Feb 24, 20251.00001.00000.99500.99500.8634-
Feb 21, 20250.99500.99500.99500.99500.8634-
Feb 20, 20251.01001.01001.01001.01000.8764-
Feb 19, 20250.97500.97500.97500.97500.8460-
Feb 18, 20250.97000.97000.97000.97000.8417-
Feb 17, 20250.94000.94000.94000.94000.8156-
Feb 14, 20250.92000.92500.92000.92500.8026-
Feb 13, 20250.90000.90000.90000.90000.7809-
Feb 12, 20250.92000.92000.92000.92000.7983-
Feb 11, 20250.92500.92500.92500.92500.8026-
Feb 10, 20250.92000.92000.92000.92000.7983-
Feb 7, 20250.92000.92000.92000.92000.7983-
Feb 6, 20250.91500.91500.91500.91500.7940-
Feb 5, 20250.86500.86500.86500.86500.7506-
Feb 4, 20250.87000.87000.87000.87000.7549-
Feb 3, 20250.86500.86500.86500.86500.7506-
Jan 31, 20250.85500.85500.85500.85500.7419-
Jan 30, 20250.85500.85500.85500.85500.7419-
Jan 29, 20250.85500.85500.85500.85500.7419-
Jan 28, 20250.85000.85000.85000.85000.7376-
Jan 27, 20250.87000.87000.87000.87000.7549-
Jan 24, 20250.85500.85500.85500.85500.7419-
Jan 23, 20250.85000.85000.85000.85000.7376-
Jan 22, 20250.86500.86500.86500.86500.7506-
Jan 21, 20250.88000.88000.88000.88000.7636-
Jan 20, 20250.88000.88000.88000.88000.7636-
Jan 17, 20250.85000.85000.85000.85000.7376-
Jan 16, 20250.83500.83500.83500.83500.7245-
Jan 15, 20250.86000.86000.86000.86000.7462-
Jan 14, 20250.88000.88000.88000.88000.7636-
Jan 13, 20250.88000.88000.88000.88000.7636-
Jan 10, 20250.87500.87500.87500.87500.7592-
Jan 9, 20250.89000.89000.89000.89000.7723-
Jan 8, 20250.88000.88000.88000.88000.7636-
Jan 7, 20250.88000.88000.88000.88000.7636-
Jan 6, 20250.87500.87500.87500.87500.7592-
Jan 3, 20250.88500.88500.88500.88500.7679-
Jan 2, 20250.90000.90500.90000.90500.7853-
Dec 30, 20240.91500.91500.91500.91500.7940-
Dec 27, 20240.90500.90500.90500.90500.7853-
Dec 23, 20240.90000.90000.89500.89500.7766-
Dec 20, 20240.90000.90000.90000.90000.7809-
Dec 19, 20240.89500.89500.89000.89000.77235,327
Dec 18, 20240.89000.89000.89000.89000.7723-
Dec 17, 20240.89500.89500.89500.89500.7766-
Dec 16, 20240.88000.88000.88000.88000.7636-
Dec 13, 20240.91500.91500.91500.91500.7940-
Dec 12, 20240.93000.93000.93000.93000.8070-
Dec 11, 20240.91000.91000.91000.91000.7896-
Dec 10, 20240.93000.93000.93000.93000.8070-
Dec 9, 20240.92000.94500.92000.94500.8200-
Dec 6, 20240.93500.93500.93500.93500.8113-
Dec 5, 20240.92000.92000.92000.92000.7983-
Dec 4, 20240.94000.94000.94000.94000.8156-
Dec 3, 20240.95000.95000.95000.95000.8243-
Dec 2, 20240.93000.93000.93000.93000.8070-
Nov 29, 20240.92500.92500.92500.92500.8026-
Nov 28, 20240.92500.92500.92500.92500.8026-
Nov 27, 20240.93000.93000.93000.93000.8070-
Nov 26, 20240.90500.90500.90500.90500.7853-
Nov 25, 20240.90000.90000.90000.90000.7809-
Nov 22, 20240.88500.88500.88500.88500.7679-
Nov 21, 20240.92000.92000.92000.92000.7983-
Nov 20, 20240.91500.91500.91500.91500.7940-
Nov 19, 20240.92000.92000.92000.92000.7983-
Nov 18, 20240.92000.92000.92000.92000.7983-
Nov 15, 20240.91500.91500.91000.91000.7896-
Nov 14, 20240.92500.92500.91500.91500.7940-
Nov 13, 20240.90500.91500.90500.91500.7940-
Nov 12, 20240.90500.91000.90500.91000.7896-
Nov 11, 20240.90500.92000.90500.92000.7983-
Nov 8, 20240.93000.93000.93000.93000.8070-
Nov 7, 20240.93500.93500.93500.93500.8113-
Nov 6, 20240.92000.92000.92000.92000.7983-
Nov 5, 20240.93500.94000.93500.94000.8156-
Nov 4, 20240.91500.91500.91500.91500.7940-
Nov 1, 20240.90500.92000.90500.92000.7983-
Oct 31, 20240.91500.91500.90500.90500.7853-
Oct 30, 20240.90500.91000.90500.91000.7896-
Oct 29, 20240.96500.96500.96000.96000.8330-
Oct 28, 20240.97500.97500.97000.97000.8417-
Oct 25, 20240.96000.96000.96000.96000.8330-
Oct 24, 20240.97500.97500.97500.97500.8460-
Oct 23, 20240.99000.99000.98000.98000.8504-
Oct 22, 20240.99500.99500.99500.99500.8634-
Oct 21, 20240.99000.99000.99000.99000.8590-
Oct 18, 20241.02001.02001.02001.02000.8851-
Oct 17, 20240.98500.98500.98500.98500.8547-
Oct 16, 20240.97500.97500.96500.97000.84176,000
Oct 15, 20241.02001.03001.00001.00000.8677150
Oct 14, 20241.04001.04001.04001.04000.90242,000
Oct 11, 20241.05001.05001.05001.05000.9111-
Oct 10, 20241.06001.06001.06001.06000.91982,200
Oct 9, 20241.05001.05001.05001.05000.9111-
Oct 8, 20241.09001.09001.09001.09000.9458-
Oct 7, 20241.14001.14001.14001.14000.9892-
Oct 4, 20241.13001.13001.13001.13000.9805-
Oct 3, 20241.08001.08001.08001.08000.9371-
Oct 2, 20241.08001.08001.08001.08000.9371-
Oct 1, 20241.02001.02001.02001.02000.88511,200
Sep 30, 20241.02001.02001.02001.02000.8851-
Sep 27, 20240.94500.99500.94500.96000.8330500
Sep 26, 20240.90000.90000.90000.90000.7809-
Sep 25, 20240.90000.90000.90000.90000.7809-
Sep 24, 20240.92500.92500.92500.92500.8026-
Sep 23, 20240.89000.92000.89000.92000.79836,039
Sep 20, 20240.87500.88000.87500.88000.7636-
Sep 19, 20240.85000.86000.85000.86000.7462-
Sep 18, 20240.87000.87000.87000.87000.7549-
Sep 17, 20240.85500.86000.85500.86000.7462-
Sep 16, 20240.85000.86000.85000.86000.7462-
Sep 13, 20240.85000.85000.85000.85000.7376-
Sep 12, 20240.82000.82000.82000.82000.7115-
Sep 11, 20240.80000.80000.80000.80000.6942-
Sep 10, 20240.79000.79000.79000.79000.6855-
Sep 9, 20240.79000.79000.79000.79000.6855-
Sep 6, 20240.80000.80000.80000.80000.6942-
Sep 5, 20240.80000.80000.80000.80000.6942-
Sep 4, 20240.80500.80500.80500.80500.6985-
Sep 3, 20240.81000.81000.81000.81000.7028-
Sep 2, 20240.82500.82500.82500.82500.7159-
Aug 30, 20240.81500.81500.81500.81500.7072-
Aug 29, 2024 0.01878784 Dividend
Aug 29, 20240.81500.82000.81500.82000.7115-
Aug 28, 20240.81500.81500.80500.80500.5562-
Aug 27, 20240.82000.82000.81000.81000.5597-
Aug 26, 20240.79500.79500.79500.79500.5493-
Aug 23, 20240.78500.78500.78500.78500.5424-
Aug 22, 20240.79500.79500.79500.79500.5493-
Aug 21, 20240.80000.80000.80000.80000.5527-
Aug 20, 20240.81000.81000.81000.81000.5597-
Aug 19, 20240.81500.81500.81500.81500.5631-
Aug 16, 20240.83500.83500.83000.83000.5735-
Aug 15, 20240.76000.76000.76000.76000.5251-
Aug 14, 20240.76000.76000.76000.76000.5251-
Aug 13, 20240.77500.78000.77500.78000.5389-
Aug 12, 20240.77500.77500.77500.77500.5355-
Aug 9, 20240.77500.77500.77000.77000.5320-
Aug 8, 20240.78000.81000.77000.77000.53204,825
Aug 7, 20240.78500.78500.78500.78500.5424-
Aug 6, 20240.75500.77000.75500.77000.5320-
Aug 5, 20240.73500.74000.73500.74000.5113-
Aug 2, 20240.77000.77000.76500.76500.5286-
Aug 1, 20240.75500.75500.75500.75500.5217-
Jul 31, 20240.75500.75500.75500.75500.5217-
Jul 30, 20240.73000.73000.73000.73000.5044-
Jul 29, 20240.73000.74500.73000.74500.5147-
Jul 26, 20240.74500.74500.74500.74500.5147-
Jul 25, 20240.74500.74500.74500.74500.5147-
Jul 24, 20240.74500.75000.74500.75000.5182-
Jul 23, 20240.76000.76000.76000.76000.5251-
Jul 22, 20240.77000.77000.77000.77000.5320-
Jul 19, 20240.75500.75500.75500.75500.5217-
Jul 18, 20240.77500.78000.77500.78000.5389-
Jul 17, 20240.78000.78000.78000.78000.5389-
Jul 16, 20240.75000.75000.75000.75000.5182-
Jul 15, 20240.75000.75000.75000.75000.5182-
Jul 12, 20240.76000.76500.76000.76500.5286-
Jul 11, 20240.75500.75500.75000.75000.5182-
Jul 10, 20240.72500.74500.72500.74500.5147-
Jul 9, 20240.74500.74500.74500.74500.5147-
Jul 8, 20240.73000.74500.72500.72500.5009-
Jul 5, 20240.78000.78000.78000.78000.5389-
Jul 4, 20240.76000.76000.76000.76000.5251-
Jul 3, 20240.77500.77500.77500.77000.5320-
Jul 2, 20240.77500.77500.77000.77000.5320-
Jul 1, 20240.78000.78000.78000.78000.5389-
Jun 28, 20240.77500.78000.77500.78000.5389-
Jun 27, 20240.77500.77500.77000.77000.5320-
Jun 26, 20240.79000.79000.79000.79000.5458-
Jun 25, 20240.78000.78000.78000.78000.5389-
Jun 24, 20240.79000.79000.79000.79000.5458-
Jun 21, 20240.81500.81500.81500.81500.5631-
Jun 20, 20240.83000.83000.82000.82000.5666-
Jun 19, 20240.84500.84500.84000.84000.5804-
Jun 18, 20240.82500.83000.82500.83000.5735-
Jun 17, 20240.83500.83500.83000.83000.5735-
Jun 14, 20240.85000.85000.84500.84500.5838-
Jun 13, 20240.83500.84000.83500.84000.5804-
Jun 12, 20240.82500.82500.82500.82500.5700-
Jun 11, 20240.82500.82500.82000.82000.5666-
Jun 10, 20240.85000.85000.85000.85000.5873-
Jun 7, 20240.84000.84000.84000.84000.5804-
Jun 6, 20240.83500.83500.83500.83500.5769-
Jun 5, 20240.83000.83000.83000.83000.5735-
Jun 4, 20240.82500.82500.82000.82000.5666-
Jun 3, 20240.80000.80000.79500.79500.5493-
May 31, 20240.78500.78500.77500.77500.5355-
May 30, 20240.82500.82500.80500.80500.5562-
May 29, 20240.81000.81500.81000.81500.5631-
May 28, 20240.82500.82500.82500.82500.5700-
May 27, 20240.80500.80500.80500.80500.5562-
May 24, 20240.77500.78000.77500.78000.5389-
May 23, 20240.78500.78500.78500.78500.5424-
May 22, 20240.78500.78500.78500.78500.5424-
May 21, 20240.81500.82500.81500.82500.5700-
May 20, 20240.83500.83500.83500.83500.5769-
May 17, 20240.82500.83000.82500.83000.5735-
May 16, 20240.83000.83000.83000.83000.5735-