China Resources Chemical Innovative Materials Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.040	10.110	9.900	9.990	9.829	2,828,000
2023-05-04	9.980	10.120	9.930	10.080	9.917	3,303,903
2023-04-28	9.870	9.980	9.870	9.970	9.809	2,011,894
2023-04-27	9.830	9.930	9.810	9.870	9.710	2,555,003
2023-04-26	9.750	9.890	9.720	9.860	9.701	2,647,554
2023-04-25	10.320	10.320	9.700	9.820	9.661	7,400,381
2023-04-24	10.300	10.340	10.170	10.320	10.153	3,990,177
2023-04-21	10.480	10.530	10.270	10.290	10.124	4,269,815
2023-04-20	10.600	10.650	10.470	10.490	10.320	2,842,326
2023-04-19	10.700	10.730	10.590	10.620	10.448	2,560,906
2023-04-18	10.630	10.740	10.600	10.720	10.547	3,532,982
2023-04-17	10.540	10.670	10.510	10.640	10.468	2,819,254
2023-04-14	10.520	10.580	10.510	10.550	10.380	2,217,700
2023-04-13	10.660	10.660	10.510	10.510	10.340	3,080,249
2023-04-12	10.580	10.660	10.550	10.600	10.429	2,028,859
2023-04-11	10.690	10.700	10.560	10.570	10.399	3,183,145
2023-04-10	10.760	10.830	10.640	10.700	10.527	3,454,268
2023-04-07	10.730	10.800	10.700	10.750	10.576	3,224,647
2023-04-06	10.820	10.850	10.720	10.730	10.557	3,332,118
2023-04-04	10.910	10.910	10.820	10.840	10.665	3,328,976
2023-04-03	10.910	10.950	10.810	10.910	10.734	3,874,515
2023-03-31	10.700	10.930	10.700	10.910	10.734	4,717,869
2023-03-30	10.930	10.990	10.690	10.750	10.576	4,097,650
2023-03-29	10.890	10.940	10.750	10.860	10.684	2,765,442
2023-03-28	10.920	10.970	10.870	10.930	10.753	3,363,708
2023-03-27	10.920	10.950	10.830	10.880	10.704	2,732,693
2023-03-24	10.930	10.940	10.840	10.900	10.724	2,406,000
2023-03-23	10.880	10.940	10.830	10.910	10.734	3,546,736
2023-03-22	10.830	10.920	10.780	10.880	10.704	2,739,735
2023-03-21	10.710	10.820	10.620	10.820	10.645	3,419,850
2023-03-20	10.650	10.700	10.600	10.640	10.468	2,243,185
2023-03-17	10.620	10.710	10.580	10.640	10.468	2,531,536
2023-03-16	10.650	10.730	10.550	10.560	10.389	2,752,591
2023-03-15	10.610	10.720	10.600	10.700	10.527	2,914,285
2023-03-14	10.750	10.790	10.430	10.560	10.389	4,435,001
2023-03-13	10.670	10.790	10.600	10.780	10.606	3,113,794
2023-03-10	10.800	10.810	10.650	10.700	10.527	3,441,900
2023-03-09	10.840	10.870	10.770	10.830	10.655	2,448,200
2023-03-08	10.750	10.810	10.700	10.810	10.635	2,568,850
2023-03-07	10.940	10.980	10.750	10.750	10.576	4,509,746
2023-03-06	10.910	10.960	10.830	10.920	10.744	3,949,448
2023-03-03	10.960	11.000	10.840	10.910	10.734	5,030,606
2023-03-02	11.090	11.110	10.950	10.960	10.783	5,075,989
2023-03-01	11.160	11.180	11.060	11.100	10.921	5,764,993
2023-02-28	11.050	11.170	10.980	11.160	10.980	5,699,820
2023-02-27	10.990	11.100	10.920	11.050	10.871	4,393,062
2023-02-24	10.990	11.010	10.850	10.970	10.793	2,729,000
2023-02-23	10.970	11.110	10.940	11.000	10.822	3,939,296
2023-02-22	10.940	11.000	10.870	10.970	10.793	2,482,100
2023-02-21	10.970	11.040	10.890	10.980	10.803	3,458,440
2023-02-20	10.840	10.970	10.730	10.960	10.783	3,567,797
2023-02-17	10.770	10.940	10.760	10.810	10.635	3,876,132
2023-02-16	11.060	11.090	10.710	10.770	10.596	5,778,100
2023-02-15	11.140	11.140	11.000	11.040	10.862	3,776,802
2023-02-14	11.110	11.150	11.070	11.120	10.940	3,036,940
2023-02-13	11.060	11.090	10.980	11.080	10.901	3,033,374
2023-02-10	11.020	11.120	10.970	10.990	10.812	3,884,220
2023-02-09	10.880	11.040	10.830	11.030	10.852	4,792,565
2023-02-08	10.910	10.950	10.850	10.890	10.714	2,883,172
2023-02-07	10.880	10.930	10.840	10.920	10.744	3,379,276

← NewerPage 15 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.0258 CNY
2024-06-17	0.0390 CNY
2023-07-10	0.0826 CNY
2022-07-04	0.0490 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.