Beijing Chunlizhengda Medical Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	22.580	22.710	21.720	22.580	21.364	1,490,950
2024-04-29	22.600	22.820	22.390	22.820	21.591	862,363
2024-04-26	22.690	22.690	22.090	22.380	21.175	1,413,764
2024-04-25	22.400	22.800	22.020	22.690	21.468	1,497,278
2024-04-24	21.300	22.580	21.160	22.420	21.212	2,131,251
2024-04-23	20.900	21.400	20.510	21.370	20.219	2,374,206
2024-04-22	20.200	21.140	20.200	20.930	19.803	3,367,145
2024-04-19	20.350	20.480	19.900	20.010	18.932	800,936
2024-04-18	20.910	20.990	20.420	20.420	19.320	2,007,688
2024-04-17	20.400	20.900	20.050	20.900	19.774	1,398,807
2024-04-16	20.200	20.500	19.490	20.400	19.301	2,919,733
2024-04-15	20.450	20.960	19.720	20.570	19.462	1,266,156
2024-04-12	20.090	20.480	19.600	20.450	19.348	1,798,697
2024-04-11	20.650	20.810	20.140	20.600	19.490	1,825,863
2024-04-10	20.100	20.970	20.100	20.730	19.613	2,609,669
2024-04-09	19.240	20.580	19.210	20.580	19.471	2,784,196
2024-04-08	19.860	19.930	19.050	19.440	18.393	3,726,681
2024-04-03	20.160	20.450	19.780	20.100	19.017	3,198,232
2024-04-02	20.570	20.780	19.890	20.310	19.216	3,960,404
2024-04-01	18.800	21.480	18.800	20.980	19.850	4,104,371
2024-03-29	18.240	19.070	17.870	18.840	17.825	1,433,805
2024-03-28	18.190	18.410	17.900	18.150	17.172	1,017,444
2024-03-27	18.320	18.550	17.890	18.130	17.153	707,565
2024-03-26	18.620	18.690	18.130	18.430	17.437	650,347
2024-03-25	19.080	19.080	18.460	18.630	17.627	1,080,470
2024-03-22	19.370	19.370	18.910	19.000	17.977	1,199,856
2024-03-21	19.780	19.850	19.030	19.370	18.327	1,098,221
2024-03-20	19.590	20.060	19.500	19.780	18.715	1,139,797
2024-03-19	19.950	19.980	19.590	19.670	18.611	1,077,161
2024-03-18	19.400	19.950	19.400	19.950	18.875	1,671,176
2024-03-15	19.400	19.690	19.050	19.500	18.450	976,117
2024-03-14	19.670	19.960	19.000	19.440	18.393	2,032,329
2024-03-13	19.240	19.650	19.010	19.530	18.478	1,642,803
2024-03-12	18.910	19.350	18.560	19.240	18.204	1,909,716
2024-03-11	18.550	18.800	18.300	18.780	17.768	1,708,332
2024-03-08	18.060	18.590	17.880	18.500	17.504	1,879,605
2024-03-07	18.670	18.920	17.900	18.060	17.087	3,046,443
2024-03-06	19.480	19.480	18.540	18.710	17.702	4,036,772
2024-03-05	20.300	20.420	19.180	19.450	18.402	2,602,647
2024-03-04	20.640	20.780	19.750	20.430	19.330	2,158,706
2024-03-01	19.900	20.600	19.520	20.560	19.453	2,316,507
2024-02-29	19.170	20.060	19.170	19.940	18.866	1,589,423
2024-02-28	20.810	21.760	19.000	19.170	18.137	3,505,384
2024-02-27	20.390	21.180	20.220	20.710	19.594	1,618,240
2024-02-26	19.900	21.250	19.730	20.430	19.330	2,540,920
2024-02-23	20.400	20.400	19.380	19.900	18.828	2,135,055
2024-02-22	20.740	20.790	19.720	20.230	19.140	1,995,650
2024-02-21	20.900	21.200	20.410	20.620	19.509	1,598,546
2024-02-20	21.060	21.850	20.430	21.240	20.096	1,760,378
2024-02-19	20.170	21.590	19.750	21.100	19.963	2,545,218
2024-02-08	17.170	20.760	15.750	20.280	19.188	3,757,863
2024-02-07	18.000	18.550	16.240	17.300	16.368	2,874,692
2024-02-06	14.860	18.190	14.730	17.460	16.520	2,804,344
2024-02-05	17.780	17.780	15.180	15.620	14.779	1,748,253
2024-02-02	18.770	19.090	16.830	17.680	16.728	2,031,426
2024-02-01	19.570	19.570	18.450	18.810	17.797	1,623,453
2024-01-31	19.910	20.110	19.300	19.300	18.260	673,519
2024-01-30	20.130	20.810	19.990	20.180	19.093	898,867
2024-01-29	20.910	21.190	20.090	20.500	19.396	517,303
2024-01-26	20.800	21.660	20.700	20.900	19.774	1,504,310

← NewerPage 11 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.