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
2022-02-08	11.940	12.100	11.910	12.080	11.831	4,538,104
2022-02-07	11.540	12.310	11.520	11.940	11.694	9,139,860
2022-01-28	11.200	11.450	11.140	11.310	11.077	3,949,668
2022-01-27	11.770	11.810	11.140	11.180	10.950	4,910,425
2022-01-26	11.830	11.980	11.560	11.700	11.459	3,934,330
2022-01-25	12.300	12.360	11.830	11.840	11.596	5,322,100
2022-01-24	12.340	12.440	12.210	12.400	12.145	3,353,871
2022-01-21	12.370	12.570	12.350	12.360	12.105	3,603,481
2022-01-20	12.680	12.720	12.360	12.370	12.115	6,695,713
2022-01-19	12.770	12.840	12.650	12.700	12.438	4,688,322
2022-01-18	12.980	13.000	12.750	12.770	12.507	4,926,039
2022-01-17	12.780	12.950	12.720	12.920	12.654	4,430,461
2022-01-14	12.810	12.960	12.710	12.760	12.497	4,520,030
2022-01-13	13.090	13.090	12.830	12.840	12.576	5,726,857
2022-01-12	13.100	13.160	13.030	13.100	12.830	5,608,249
2022-01-11	12.960	13.190	12.900	13.040	12.771	5,849,726
2022-01-10	12.760	12.940	12.480	12.920	12.654	4,968,430
2022-01-07	13.000	13.050	12.770	12.780	12.517	6,538,641
2022-01-06	12.850	13.050	12.850	12.980	12.713	5,098,594
2022-01-05	13.190	13.230	12.920	12.960	12.693	7,755,400
2022-01-04	13.250	13.290	13.100	13.250	12.977	6,639,638
2021-12-31	13.150	13.290	13.140	13.240	12.967	5,758,278
2021-12-30	13.180	13.270	13.100	13.180	12.909	6,550,225
2021-12-29	13.000	13.250	12.880	13.210	12.938	7,718,735
2021-12-28	12.990	13.080	12.910	13.040	12.771	4,240,293
2021-12-27	12.900	13.130	12.900	12.990	12.722	5,448,020
2021-12-24	13.400	13.400	12.860	12.890	12.625	10,680,148
2021-12-23	13.140	13.450	13.140	13.390	13.114	8,421,998
2021-12-22	13.460	13.520	13.250	13.290	13.016	8,106,926
2021-12-21	13.150	13.390	13.150	13.390	13.114	6,701,408
2021-12-20	13.550	13.650	13.190	13.200	12.928	13,984,574
2021-12-17	14.060	14.400	13.780	13.790	13.506	17,460,793
2021-12-16	14.010	14.150	13.860	14.060	13.770	16,674,154
2021-12-15	13.660	14.490	13.580	14.190	13.898	26,663,627
2021-12-14	13.760	13.790	13.500	13.640	13.359	12,869,951
2021-12-13	13.790	14.030	13.600	13.880	13.594	13,998,957
2021-12-10	13.630	13.900	13.540	13.800	13.516	12,150,570
2021-12-09	13.690	13.800	13.510	13.680	13.398	12,233,623
2021-12-08	13.290	13.710	13.290	13.700	13.418	13,664,432
2021-12-07	13.390	13.440	13.060	13.280	13.006	11,057,452
2021-12-06	13.600	13.710	13.310	13.330	13.055	11,444,544
2021-12-03	13.500	13.730	13.420	13.590	13.310	10,739,744
2021-12-02	13.910	14.070	13.380	13.430	13.153	19,197,030
2021-12-01	14.120	14.180	13.650	14.010	13.721	21,257,240
2021-11-30	14.440	14.700	14.060	14.110	13.819	20,320,789
2021-11-29	14.270	14.550	14.150	14.330	14.035	16,575,911
2021-11-26	14.410	14.840	14.130	14.620	14.319	25,867,733
2021-11-25	15.130	15.130	14.300	14.420	14.123	31,649,801
2021-11-24	15.000	15.240	14.760	15.070	14.760	29,810,939
2021-11-23	14.730	15.630	14.730	15.230	14.916	43,731,971
2021-11-22	14.610	15.190	14.410	14.900	14.593	34,693,443
2021-11-19	14.230	14.530	14.020	14.260	13.966	25,232,478
2021-11-18	14.340	14.960	14.010	14.470	14.172	29,818,381
2021-11-17	13.970	14.580	13.890	14.340	14.045	25,205,668
2021-11-16	15.460	15.460	14.160	14.160	13.868	44,738,302
2021-11-15	14.430	16.080	14.300	15.700	15.377	62,096,870
2021-11-12	14.580	16.500	14.580	14.750	14.446	70,369,947
2021-11-11	13.040	14.170	13.000	13.990	13.702	46,620,025
2021-11-10	13.220	13.290	12.720	13.180	12.909	29,710,133
2021-11-09	12.550	13.280	12.510	13.180	12.909	33,066,825

← NewerPage 20 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.