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
2022-05-10	9.600	9.860	9.550	9.840	9.637	7,048,565
2022-05-09	9.530	9.800	9.400	9.700	9.500	5,778,120
2022-05-06	9.470	9.730	9.400	9.530	9.334	6,127,983
2022-05-05	9.420	9.840	9.350	9.710	9.510	9,962,586
2022-04-29	8.810	9.400	8.780	9.330	9.138	10,824,156
2022-04-28	9.070	9.200	8.650	8.650	8.472	8,612,246
2022-04-27	9.020	9.480	8.500	9.260	9.069	13,436,428
2022-04-26	10.600	10.690	9.230	9.580	9.383	20,030,245
2022-04-25	11.000	11.580	10.910	10.960	10.734	15,750,241
2022-04-22	10.880	11.440	10.630	11.250	11.018	12,263,337
2022-04-21	10.700	11.380	10.660	11.010	10.783	13,238,332
2022-04-20	10.440	12.000	10.310	10.860	10.636	15,368,383
2022-04-19	10.160	10.300	10.120	10.300	10.088	1,738,733
2022-04-18	10.080	10.170	9.920	10.170	9.961	2,062,724
2022-04-15	10.400	10.440	10.070	10.070	9.863	3,278,954
2022-04-14	10.350	10.480	10.350	10.400	10.186	1,830,367
2022-04-13	10.490	10.550	10.320	10.340	10.127	2,030,497
2022-04-12	10.410	10.570	10.310	10.570	10.352	2,463,664
2022-04-11	10.750	10.800	10.400	10.480	10.264	3,311,900
2022-04-08	10.650	10.810	10.410	10.810	10.587	2,671,200
2022-04-07	10.860	10.900	10.660	10.660	10.440	3,036,083
2022-04-06	10.820	10.950	10.790	10.930	10.705	2,712,016
2022-04-01	10.890	11.050	10.800	10.900	10.676	4,199,901
2022-03-31	10.600	11.510	10.580	11.030	10.803	8,880,851
2022-03-30	10.500	10.580	10.430	10.560	10.343	2,497,823
2022-03-29	10.590	10.660	10.330	10.430	10.215	3,254,686
2022-03-28	10.520	10.730	10.450	10.590	10.372	2,741,385
2022-03-25	10.890	10.890	10.660	10.660	10.440	2,489,700
2022-03-24	10.970	10.970	10.740	10.810	10.587	3,021,347
2022-03-23	11.050	11.120	11.000	11.030	10.803	2,367,069
2022-03-22	11.000	11.150	11.000	11.030	10.803	2,487,812
2022-03-21	10.950	11.170	10.950	11.090	10.862	3,134,631
2022-03-18	10.800	11.070	10.740	10.990	10.764	2,795,996
2022-03-17	10.900	11.110	10.850	10.890	10.666	4,047,818
2022-03-16	10.780	10.830	10.300	10.790	10.568	3,970,832
2022-03-15	11.050	11.070	10.560	10.580	10.362	3,543,869
2022-03-14	11.250	11.260	11.010	11.060	10.832	2,438,039
2022-03-11	11.280	11.410	11.020	11.380	11.146	3,793,208
2022-03-10	11.600	11.660	11.360	11.400	11.165	4,196,255
2022-03-09	11.240	11.430	10.710	11.400	11.165	5,495,458
2022-03-08	11.560	11.690	11.170	11.250	11.018	4,564,384
2022-03-07	11.830	11.880	11.530	11.630	11.390	3,949,717
2022-03-04	12.240	12.240	11.770	11.830	11.586	6,092,366
2022-03-03	12.260	12.340	12.170	12.240	11.988	3,611,958
2022-03-02	12.250	12.260	12.130	12.210	11.959	2,370,956
2022-03-01	12.300	12.330	12.100	12.250	11.998	2,642,400
2022-02-28	12.310	12.360	11.940	12.210	11.959	3,826,052
2022-02-25	12.300	12.640	12.190	12.200	11.949	4,487,099
2022-02-24	12.560	12.610	11.890	12.050	11.802	7,866,276
2022-02-23	12.410	12.660	12.400	12.560	12.301	5,261,597
2022-02-22	12.530	12.550	12.250	12.330	12.076	4,982,242
2022-02-21	12.580	12.660	12.500	12.600	12.340	4,490,471
2022-02-18	12.240	12.710	12.180	12.650	12.389	7,162,599
2022-02-17	12.290	12.590	12.240	12.340	12.086	6,389,828
2022-02-16	12.190	12.300	12.170	12.300	12.047	3,685,500
2022-02-15	11.990	12.420	11.970	12.230	11.978	5,219,669
2022-02-14	11.950	12.100	11.910	11.950	11.704	2,424,471
2022-02-11	12.110	12.150	11.960	12.030	11.782	4,102,307
2022-02-10	12.030	12.160	11.940	12.160	11.910	4,054,991
2022-02-09	12.000	12.120	12.000	12.070	11.821	3,840,418

← NewerPage 19 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.