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
2022-11-03	10.500	10.670	10.450	10.630	10.458	3,675,737
2022-11-02	10.500	10.670	10.450	10.540	10.370	4,359,656
2022-11-01	10.200	10.520	10.160	10.500	10.330	4,715,954
2022-10-31	10.100	10.240	10.020	10.170	10.006	4,428,938
2022-10-28	10.480	10.480	10.120	10.140	9.976	5,341,933
2022-10-27	10.610	10.780	10.460	10.470	10.301	6,835,084
2022-10-26	10.440	10.810	10.430	10.670	10.498	8,131,283
2022-10-25	10.420	10.790	10.250	10.550	10.380	11,400,396
2022-10-24	10.280	10.520	10.150	10.360	10.193	4,501,023
2022-10-21	10.250	10.370	10.130	10.320	10.153	3,039,830
2022-10-20	10.300	10.370	10.110	10.200	10.035	3,145,589
2022-10-19	10.380	10.420	10.260	10.290	10.124	2,650,964
2022-10-18	10.410	10.480	10.270	10.360	10.193	3,443,555
2022-10-17	10.200	10.440	10.200	10.410	10.242	3,253,372
2022-10-14	10.260	10.340	10.210	10.300	10.134	3,362,849
2022-10-13	10.120	10.300	10.010	10.140	9.976	3,569,017
2022-10-12	9.700	10.130	9.660	10.100	9.937	4,701,519
2022-10-11	9.580	9.780	9.530	9.730	9.573	3,325,645
2022-10-10	9.910	9.940	9.480	9.590	9.435	4,604,637
2022-09-30	10.060	10.170	9.810	9.840	9.681	3,456,621
2022-09-29	10.140	10.190	9.980	10.160	9.996	4,504,204
2022-09-28	10.470	10.520	10.000	10.000	9.838	5,370,670
2022-09-27	10.320	10.510	10.320	10.500	10.330	2,389,737
2022-09-26	10.270	10.550	10.200	10.320	10.153	3,067,438
2022-09-23	10.550	10.600	10.190	10.300	10.134	3,799,789
2022-09-22	10.490	10.710	10.460	10.500	10.330	2,957,872
2022-09-21	10.500	10.690	10.350	10.570	10.399	3,366,880
2022-09-20	10.440	10.600	10.440	10.520	10.350	3,103,493
2022-09-19	10.650	10.750	10.250	10.480	10.311	6,111,138
2022-09-16	11.130	11.220	10.620	10.670	10.498	7,440,959
2022-09-15	11.690	11.700	11.040	11.190	11.009	10,688,030
2022-09-14	11.500	11.660	11.430	11.590	11.403	6,145,320
2022-09-13	11.700	11.810	11.600	11.720	11.531	6,811,877
2022-09-09	11.930	11.990	11.570	11.620	11.432	10,525,530
2022-09-08	12.000	12.070	11.800	11.940	11.747	10,885,439
2022-09-07	12.120	12.290	11.900	11.990	11.796	13,892,383
2022-09-06	11.630	12.330	11.510	12.190	11.993	25,475,982
2022-09-05	11.300	11.750	11.280	11.600	11.413	8,778,803
2022-09-02	11.250	11.370	11.180	11.350	11.167	5,386,064
2022-09-01	11.510	11.600	11.200	11.200	11.019	7,871,465
2022-08-31	11.750	11.800	11.380	11.550	11.363	11,064,459
2022-08-30	11.720	11.970	11.550	11.840	11.649	14,317,605
2022-08-29	11.590	11.850	11.400	11.830	11.639	13,519,378
2022-08-26	11.270	11.830	11.200	11.710	11.521	18,160,038
2022-08-25	11.480	11.580	11.210	11.390	11.206	10,543,912
2022-08-24	11.350	11.650	11.110	11.230	11.049	8,169,531
2022-08-23	11.180	11.480	11.110	11.350	11.167	4,951,273
2022-08-22	11.120	11.220	11.040	11.180	10.999	5,034,211
2022-08-19	11.450	11.620	11.160	11.180	10.999	7,230,387
2022-08-18	11.530	11.570	11.360	11.410	11.226	4,337,257
2022-08-17	11.650	11.750	11.430	11.540	11.353	6,122,551
2022-08-16	11.500	11.830	11.400	11.650	11.462	8,244,679
2022-08-15	11.590	11.590	11.370	11.410	11.226	4,384,938
2022-08-12	11.700	11.770	11.520	11.540	11.353	5,651,300
2022-08-11	11.590	11.880	11.510	11.740	11.550	8,291,773
2022-08-10	11.590	11.620	11.500	11.530	11.344	4,979,027
2022-08-09	11.310	11.670	11.120	11.640	11.452	9,660,616
2022-08-08	11.180	11.330	11.000	11.290	11.108	5,261,526
2022-08-05	11.170	11.330	11.100	11.310	11.127	4,635,935
2022-08-04	11.090	11.250	10.920	11.150	10.970	3,971,700

← NewerPage 17 of 21 · 1,210 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.