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
2022-08-03	11.010	11.390	10.950	10.970	10.793	6,440,752
2022-08-02	11.390	11.470	10.880	11.040	10.862	8,361,984
2022-08-01	11.370	11.610	11.280	11.530	11.344	5,012,645
2022-07-29	11.580	11.690	11.400	11.410	11.226	4,502,511
2022-07-28	11.790	11.790	11.510	11.560	11.373	7,191,414
2022-07-27	11.310	11.740	11.310	11.740	11.550	7,895,515
2022-07-26	11.410	11.430	11.200	11.360	11.176	5,666,314
2022-07-25	11.600	11.710	11.320	11.400	11.216	5,832,637
2022-07-22	11.660	11.820	11.500	11.650	11.462	7,783,316
2022-07-21	11.950	11.990	11.650	11.700	11.511	8,246,634
2022-07-20	12.100	12.150	11.800	11.970	11.777	10,546,483
2022-07-19	11.870	12.160	11.700	11.970	11.777	17,631,465
2022-07-18	11.600	12.070	11.470	11.950	11.757	26,098,386
2022-07-15	10.580	11.770	10.550	11.470	11.285	27,318,034
2022-07-14	10.550	10.730	10.420	10.580	10.409	3,290,306
2022-07-13	10.220	10.620	10.210	10.560	10.389	3,977,636
2022-07-12	10.380	10.500	10.210	10.210	10.045	2,985,378
2022-07-11	10.510	10.550	10.300	10.370	10.202	3,965,309
2022-07-08	10.670	10.740	10.560	10.590	10.419	2,491,253
2022-07-07	10.670	10.700	10.580	10.600	10.429	3,330,935
2022-07-06	10.690	10.800	10.510	10.680	10.507	4,810,299
2022-07-05	10.810	10.980	10.620	10.720	10.547	5,904,400
2022-07-04	10.830	10.850	10.660	10.770	10.596	3,788,609
2022-07-01	10.930	10.990	10.790	10.870	10.646	4,012,674
2022-06-30	10.860	11.020	10.830	10.910	10.685	3,351,776
2022-06-29	11.180	11.200	10.840	10.850	10.627	7,228,379
2022-06-28	11.060	11.220	10.900	11.200	10.969	8,443,578
2022-06-27	11.200	11.220	11.030	11.040	10.813	5,206,711
2022-06-24	11.040	11.220	11.000	11.150	10.920	7,784,804
2022-06-23	10.700	11.040	10.600	11.020	10.793	6,553,131
2022-06-22	11.000	11.050	10.600	10.650	10.431	5,515,164
2022-06-21	11.160	11.220	10.820	10.970	10.744	6,805,730
2022-06-20	11.020	11.330	11.000	11.160	10.930	8,603,420
2022-06-17	10.900	11.050	10.800	10.990	10.764	5,199,435
2022-06-16	10.970	11.070	10.860	11.000	10.773	5,675,329
2022-06-15	11.180	11.250	10.970	10.980	10.754	7,074,319
2022-06-14	11.060	11.170	10.860	11.160	10.930	6,908,874
2022-06-13	11.110	11.390	11.060	11.180	10.950	8,121,134
2022-06-10	11.120	11.380	11.120	11.250	11.018	8,300,699
2022-06-09	11.270	11.450	10.900	11.200	10.969	13,586,042
2022-06-08	11.100	11.180	10.770	11.130	10.901	8,210,102
2022-06-07	11.160	11.240	10.900	11.080	10.852	8,221,759
2022-06-06	10.960	11.350	10.890	11.150	10.920	10,398,855
2022-06-02	10.880	11.050	10.820	10.980	10.754	8,251,990
2022-06-01	10.890	11.180	10.700	10.780	10.558	10,635,631
2022-05-31	10.780	11.240	10.630	10.990	10.764	15,293,526
2022-05-30	10.330	10.950	10.250	10.950	10.724	17,518,375
2022-05-27	9.730	10.500	9.720	10.330	10.117	14,738,784
2022-05-26	9.730	9.790	9.540	9.700	9.500	3,232,036
2022-05-25	9.550	9.850	9.550	9.710	9.510	3,155,314
2022-05-24	10.060	10.150	9.520	9.540	9.344	6,721,828
2022-05-23	9.990	10.120	9.960	10.090	9.882	4,010,001
2022-05-20	10.070	10.250	9.990	10.060	9.853	4,751,012
2022-05-19	9.900	10.070	9.860	10.040	9.833	4,282,328
2022-05-18	10.000	10.280	9.940	10.050	9.843	5,455,327
2022-05-17	9.980	10.030	9.820	10.010	9.804	4,090,565
2022-05-16	9.960	10.110	9.840	9.960	9.755	4,547,084
2022-05-13	10.190	10.230	9.930	9.970	9.765	4,755,772
2022-05-12	9.860	10.100	9.810	10.050	9.843	6,307,984
2022-05-11	9.870	10.200	9.840	9.860	9.657	8,455,794

← NewerPage 18 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.