Beijing Chunlizhengda Medical Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	20.210	21.500	20.210	21.230	20.086	1,237,422
2024-01-24	21.070	21.660	19.870	21.320	20.172	1,566,856
2024-01-23	20.580	21.140	20.350	20.880	19.755	1,353,524
2024-01-22	22.310	22.830	20.960	21.380	20.228	858,175
2024-01-19	22.500	23.400	22.330	22.390	21.184	575,658
2024-01-18	23.250	23.250	21.840	22.900	21.667	1,013,037
2024-01-17	24.100	24.310	23.100	23.360	22.102	756,556
2024-01-16	24.860	24.950	24.000	24.500	23.180	779,381
2024-01-15	24.150	24.150	24.150	24.150	22.849	0
2024-01-12	23.500	24.180	23.250	24.150	22.849	1,258,014
2024-01-11	23.080	23.680	22.950	23.450	22.187	598,691
2024-01-10	23.380	23.680	22.960	23.030	21.790	995,388
2024-01-09	23.150	23.790	22.940	23.380	22.121	1,018,900
2024-01-08	23.710	23.720	23.080	23.270	22.017	564,736
2024-01-05	23.980	24.420	23.540	23.710	22.433	1,162,311
2024-01-04	24.400	24.800	23.680	23.980	22.688	1,294,951
2024-01-03	24.880	25.290	24.040	24.400	23.086	1,037,452
2024-01-02	26.290	26.290	24.960	25.160	23.805	1,251,932
2023-12-29	25.500	26.800	25.490	26.300	24.883	1,356,002
2023-12-28	25.150	25.770	24.940	25.600	24.221	1,085,435
2023-12-27	25.240	25.700	24.900	25.440	24.070	482,587
2023-12-26	25.370	26.200	25.130	25.200	23.843	493,197
2023-12-25	25.050	25.500	24.800	25.200	23.843	328,514
2023-12-22	25.680	25.750	24.770	25.050	23.701	548,133
2023-12-21	25.390	25.760	24.630	25.760	24.372	562,913
2023-12-20	25.300	25.490	24.980	25.130	23.776	564,521
2023-12-19	26.400	26.400	24.600	25.400	24.032	2,234,830
2023-12-18	26.880	26.910	26.150	26.490	25.063	512,021
2023-12-15	27.490	27.490	26.590	26.970	25.517	451,925
2023-12-14	27.030	27.280	26.510	26.870	25.423	278,462
2023-12-13	27.070	27.500	26.500	27.080	25.621	705,342
2023-12-12	28.260	28.260	27.030	27.480	26.000	597,418
2023-12-11	28.670	28.670	27.120	27.850	26.350	1,104,000
2023-12-08	27.370	28.940	27.150	28.470	26.936	1,537,682
2023-12-07	27.780	28.120	27.080	27.580	26.094	1,037,258
2023-12-06	27.080	28.000	26.630	27.780	26.284	801,462
2023-12-05	27.400	27.400	26.700	26.900	25.451	512,761
2023-12-04	27.620	27.900	27.090	27.210	25.744	575,956
2023-12-01	27.750	27.800	27.100	27.590	26.104	475,088
2023-11-30	28.640	28.640	27.650	27.740	26.246	590,946
2023-11-29	28.300	28.670	27.850	28.500	26.965	921,120
2023-11-28	27.040	28.470	26.770	28.300	26.776	1,444,620
2023-11-27	27.470	27.820	26.910	27.030	25.574	717,294
2023-11-24	27.760	27.810	27.150	27.600	26.113	936,070
2023-11-23	27.690	28.190	27.520	27.740	26.246	770,922
2023-11-22	28.060	28.280	27.580	27.900	26.397	634,953
2023-11-21	28.800	28.840	27.770	28.500	26.965	1,293,904
2023-11-20	29.500	29.700	28.120	29.100	27.533	1,661,241
2023-11-17	29.450	29.990	28.260	29.990	28.375	2,338,944
2023-11-16	27.750	30.770	26.800	29.750	28.148	2,674,296
2023-11-15	27.510	28.790	27.330	27.680	26.189	1,938,904
2023-11-14	27.620	27.750	26.880	27.430	25.952	1,748,891
2023-11-13	27.850	27.900	27.150	27.590	26.104	1,286,325
2023-11-10	26.700	27.860	26.200	27.730	26.236	2,093,415
2023-11-09	27.970	28.080	26.750	26.750	25.309	1,694,077
2023-11-08	27.880	28.620	27.200	27.690	26.198	1,798,819
2023-11-07	28.560	28.600	27.270	27.540	26.057	1,497,375
2023-11-06	29.000	29.450	28.210	28.750	27.201	1,453,521
2023-11-03	28.490	28.870	27.550	28.720	27.173	973,540
2023-11-02	29.500	29.500	27.680	28.380	26.851	1,108,504

← NewerPage 12 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.