Beijing Chunlizhengda Medical Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	25.080	25.590	24.530	24.530	23.209	1,166,292
2023-07-31	25.870	25.980	24.800	25.000	23.653	2,036,149
2023-07-28	25.760	26.050	25.190	25.880	24.486	1,487,440
2023-07-27	26.200	26.500	25.700	26.370	24.653	1,762,186
2023-07-26	25.130	26.330	24.810	26.300	24.588	2,313,192
2023-07-25	25.540	25.800	24.710	24.910	23.288	1,317,100
2023-07-24	24.110	26.730	24.000	25.540	23.877	3,004,606
2023-07-21	23.380	24.340	23.260	24.330	22.746	1,389,525
2023-07-20	23.620	23.820	23.450	23.460	21.933	834,342
2023-07-19	23.800	24.240	23.300	23.530	21.998	1,425,632
2023-07-18	24.140	24.490	23.860	23.930	22.372	682,744
2023-07-17	24.440	24.490	23.980	24.150	22.578	580,203
2023-07-14	24.860	24.970	24.360	24.380	22.793	790,591
2023-07-13	24.250	25.240	24.250	24.890	23.270	1,343,629
2023-07-12	24.480	24.790	24.010	24.250	22.671	1,355,558
2023-07-11	24.030	24.640	23.780	24.490	22.896	1,347,961
2023-07-10	24.490	24.500	23.780	23.880	22.326	1,450,753
2023-07-07	24.020	24.830	23.760	24.490	22.896	1,409,137
2023-07-06	24.400	24.400	23.930	24.020	22.456	1,085,893
2023-07-05	24.490	24.650	23.770	24.400	22.812	1,691,753
2023-07-04	24.360	24.400	23.870	24.380	22.793	1,310,618
2023-07-03	24.520	24.680	23.960	24.250	22.671	1,441,008
2023-06-30	25.110	25.400	24.300	24.500	22.905	2,160,857
2023-06-29	24.120	25.210	24.120	25.190	23.550	2,342,689
2023-06-28	25.320	25.340	23.720	24.240	22.662	2,708,710
2023-06-27	26.090	26.330	24.810	25.100	23.466	2,458,972
2023-06-26	28.710	28.770	25.500	25.910	24.223	2,962,955
2023-06-21	31.220	31.360	28.200	28.500	26.645	2,266,801
2023-06-20	32.250	32.360	30.850	31.100	29.076	1,349,709
2023-06-19	33.050	33.300	32.300	32.350	30.244	1,039,063
2023-06-16	31.920	33.180	31.920	33.050	30.899	628,600
2023-06-15	32.250	32.480	31.380	32.300	30.197	422,715
2023-06-14	32.600	32.990	31.730	32.230	30.132	691,980
2023-06-13	33.450	33.450	32.320	32.600	30.478	603,845
2023-06-12	34.360	35.000	33.050	33.320	31.151	1,016,677
2023-06-09	32.530	34.770	32.530	34.400	32.161	719,737
2023-06-08	32.860	33.220	32.250	32.890	30.749	451,646
2023-06-07	32.900	33.890	32.450	32.920	30.777	696,991
2023-06-06	33.430	35.030	33.000	33.200	31.039	1,390,848
2023-06-05	33.200	33.890	32.620	33.400	31.226	858,702
2023-06-02	31.880	33.210	31.880	33.090	30.936	1,428,946
2023-06-01	31.820	32.670	31.730	31.880	29.805	1,091,236
2023-05-31	31.720	32.310	31.010	31.880	29.805	1,594,436
2023-05-30	31.590	32.500	30.920	31.380	29.337	1,965,711
2023-05-29	32.610	34.470	31.400	31.890	29.814	2,023,393
2023-05-26	32.600	34.090	32.530	33.110	30.955	518,657
2023-05-25	33.000	33.390	32.510	33.050	30.899	849,080
2023-05-24	34.400	34.410	32.900	33.140	30.983	1,291,742
2023-05-23	35.850	35.960	34.600	34.770	32.507	557,235
2023-05-22	36.070	36.070	35.090	35.220	32.927	704,846
2023-05-19	35.900	36.670	35.500	35.810	33.479	761,332
2023-05-18	36.110	36.490	35.600	36.440	34.068	888,667
2023-05-17	36.990	37.490	35.460	36.790	34.395	1,473,061
2023-05-16	34.150	37.770	33.510	37.230	34.807	3,400,164
2023-05-15	33.510	34.910	33.050	33.890	31.684	519,324
2023-05-12	33.280	34.140	32.750	33.520	31.338	278,365
2023-05-11	33.400	34.550	33.000	33.280	31.114	400,752
2023-05-10	34.210	34.210	32.790	33.160	31.001	534,960
2023-05-09	34.160	34.690	33.860	34.180	31.955	467,363
2023-05-08	34.250	34.980	32.830	34.610	32.357	1,053,003

← NewerPage 14 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.