Beijing Chunlizhengda Medical Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.080	12.120	11.860	11.920	11.278	3,189,778
2024-07-26	12.390	12.390	11.980	12.060	11.410	4,819,821
2024-07-25	13.080	13.080	12.280	12.300	11.637	5,713,319
2024-07-24	13.420	13.540	13.030	13.050	12.347	1,637,670
2024-07-23	14.080	14.140	13.440	13.500	12.773	1,351,489
2024-07-22	13.930	14.220	13.810	14.050	13.293	1,360,540
2024-07-19	13.590	14.000	13.480	13.920	13.170	1,357,898
2024-07-18	13.580	13.650	13.190	13.600	12.867	1,166,224
2024-07-17	13.360	13.650	13.260	13.580	12.849	1,621,246
2024-07-16	13.560	13.560	13.280	13.330	12.612	1,176,973
2024-07-15	13.690	13.810	13.400	13.510	12.782	1,549,094
2024-07-12	13.830	14.080	13.710	13.800	13.057	1,322,834
2024-07-11	13.490	13.910	13.350	13.840	13.095	1,987,119
2024-07-10	13.310	13.780	13.230	13.330	12.612	1,507,125
2024-07-09	13.470	13.550	13.030	13.310	12.593	1,463,536
2024-07-08	14.040	14.100	13.330	13.450	12.726	1,937,376
2024-07-05	13.440	13.440	13.440	13.440	12.716	0
2024-07-04	14.160	14.180	13.340	13.440	12.716	1,739,173
2024-07-03	14.100	14.170	13.960	13.960	13.208	1,590,319
2024-07-02	14.270	14.370	14.100	14.150	13.388	1,258,856
2024-07-01	14.100	14.390	13.940	14.310	13.539	1,706,678
2024-06-28	14.690	14.700	14.120	14.180	13.416	2,358,352
2024-06-27	14.710	14.760	14.480	14.490	13.710	1,803,959
2024-06-26	14.290	14.760	14.100	14.730	13.937	2,440,217
2024-06-25	14.640	14.710	14.160	14.260	13.492	2,144,667
2024-06-24	15.080	15.080	14.210	14.220	13.454	3,156,965
2024-06-21	15.050	15.240	14.910	15.030	14.220	2,124,300
2024-06-20	15.190	15.590	15.040	15.070	14.258	2,382,187
2024-06-19	15.430	15.560	15.240	15.260	14.438	1,190,221
2024-06-18	15.600	15.610	15.310	15.420	14.589	1,456,506
2024-06-17	15.770	15.770	15.320	15.420	14.589	1,913,682
2024-06-14	16.070	16.090	15.560	15.630	14.788	1,828,962
2024-06-13	15.720	16.130	15.550	15.950	15.091	2,430,337
2024-06-12	16.490	16.540	15.630	15.680	14.835	3,207,717
2024-06-11	15.990	16.400	15.610	16.340	15.460	2,185,101
2024-06-07	15.790	16.100	15.590	15.830	14.977	1,777,079
2024-06-06	16.370	16.600	15.480	15.640	14.798	3,208,736
2024-06-05	16.580	16.830	16.240	16.250	15.375	3,264,623
2024-06-04	17.100	17.100	16.430	16.540	15.649	4,236,984
2024-06-03	17.910	18.160	17.050	17.190	16.264	3,023,954
2024-05-31	18.350	18.460	17.770	18.000	17.030	2,891,690
2024-05-30	18.080	18.540	17.850	18.360	17.371	1,302,187
2024-05-29	18.090	18.400	17.840	18.250	17.267	1,238,473
2024-05-28	18.380	18.650	17.830	18.270	17.286	2,854,160
2024-05-27	18.500	18.500	17.770	18.430	17.437	1,618,257
2024-05-24	19.050	19.080	18.300	18.400	17.409	1,725,730
2024-05-23	19.900	20.180	18.940	19.100	18.071	1,883,332
2024-05-22	20.430	20.430	19.500	20.020	18.942	3,414,307
2024-05-21	21.610	21.870	19.900	20.480	19.377	4,072,016
2024-05-20	21.440	22.170	20.990	21.370	20.219	2,337,008
2024-05-17	21.990	21.990	20.780	21.260	20.115	2,394,305
2024-05-16	22.010	22.280	21.690	21.990	20.806	829,159
2024-05-15	21.810	22.220	21.690	22.140	20.947	782,258
2024-05-14	22.100	22.180	21.660	21.920	20.739	1,316,989
2024-05-13	21.820	22.360	21.740	22.100	20.910	1,118,278
2024-05-10	22.000	22.370	21.610	22.220	21.023	1,487,775
2024-05-09	21.510	22.250	21.380	22.160	20.966	2,960,089
2024-05-08	22.330	22.700	21.600	21.880	20.701	2,328,580
2024-05-07	23.000	23.520	22.050	22.280	21.080	2,192,715
2024-05-06	22.990	24.000	22.700	23.000	21.761	3,259,600

← NewerPage 10 of 20 · 1,164 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.1500 CNY
2026-01-09	0.2100 CNY
2025-08-01	0.0490 CNY
2024-11-25	0.0830 CNY
2024-08-05	0.3620 CNY
2023-07-28	0.3130 CNY
2022-06-21	0.1300 CNY

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