Beijing Chunlizhengda Medical Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	34.960	34.980	33.790	34.980	32.703	851,192
2023-05-04	33.850	36.440	33.170	34.920	32.647	1,500,721
2023-04-28	32.000	34.200	31.910	34.020	31.805	1,391,955
2023-04-27	33.950	35.990	33.300	33.500	31.319	1,647,590
2023-04-26	31.960	35.000	31.830	34.650	32.394	1,227,225
2023-04-25	33.410	33.500	31.580	31.710	29.646	651,976
2023-04-24	32.890	34.250	32.370	33.360	31.188	890,939
2023-04-21	32.950	34.340	32.320	32.700	30.571	1,618,271
2023-04-20	32.810	33.880	32.770	33.370	31.198	586,418
2023-04-19	33.970	34.600	33.020	33.510	31.329	934,699
2023-04-18	34.360	34.690	33.710	33.850	31.647	476,987
2023-04-17	35.920	36.390	33.870	34.740	32.479	1,028,750
2023-04-14	34.260	36.600	34.000	35.860	33.526	1,952,068
2023-04-13	33.730	35.300	33.530	33.890	31.684	1,123,560
2023-04-12	34.150	34.880	33.050	34.050	31.834	868,993
2023-04-11	35.790	35.790	33.480	34.500	32.254	2,487,565
2023-04-10	33.500	38.410	32.500	36.200	33.844	3,214,131
2023-04-07	35.430	35.430	32.650	33.550	31.366	1,578,317
2023-04-06	29.220	35.160	29.200	35.090	32.806	1,866,341
2023-04-04	28.520	30.000	27.600	29.330	27.421	2,091,256
2023-04-03	30.660	30.870	27.850	28.350	26.505	3,298,406
2023-03-31	32.150	32.200	30.200	30.850	28.842	715,580
2023-03-30	31.450	32.400	31.250	31.840	29.767	626,807
2023-03-29	31.840	32.720	31.180	32.010	29.926	1,167,593
2023-03-28	30.900	32.990	30.520	31.900	29.823	1,482,353
2023-03-27	30.600	31.770	30.300	31.180	29.150	918,713
2023-03-24	31.480	31.600	30.600	30.810	28.804	692,660
2023-03-23	30.850	31.420	30.680	31.170	29.141	434,403
2023-03-22	31.300	31.970	30.600	30.790	28.786	837,741
2023-03-21	30.200	31.150	30.000	30.960	28.945	881,868
2023-03-20	30.070	30.850	29.490	30.320	28.346	1,241,908
2023-03-17	30.550	30.740	29.510	29.890	27.944	1,106,817
2023-03-16	31.600	32.110	30.190	30.280	28.309	1,143,467
2023-03-15	32.050	32.890	31.090	31.660	29.599	603,988
2023-03-14	33.060	33.070	31.760	31.960	29.880	379,854
2023-03-13	33.350	33.820	32.440	33.030	30.880	579,327
2023-03-10	32.210	34.020	32.210	33.820	31.618	958,333
2023-03-09	32.970	33.800	32.190	33.210	31.048	827,329
2023-03-08	32.180	33.800	32.180	32.840	30.702	946,598
2023-03-07	32.340	33.620	32.270	32.440	30.328	1,561,494
2023-03-06	31.950	33.000	31.470	32.670	30.543	1,189,265
2023-03-03	32.630	32.680	31.530	31.920	29.842	933,142
2023-03-02	32.850	33.130	32.310	32.630	30.506	783,429
2023-03-01	33.850	33.850	32.600	33.050	30.899	1,059,882
2023-02-28	33.680	34.380	33.050	33.670	31.478	1,453,189
2023-02-27	33.860	34.430	33.510	33.930	31.721	1,340,790
2023-02-24	34.500	35.290	33.870	34.200	31.974	962,070
2023-02-23	35.950	35.950	34.000	34.410	32.170	1,510,236
2023-02-22	35.000	36.240	34.480	35.870	33.535	2,123,124
2023-02-21	33.780	35.000	33.350	34.920	32.647	2,739,636
2023-02-20	33.310	34.980	32.750	33.950	31.740	3,267,391
2023-02-17	33.140	34.170	32.070	33.400	31.226	3,049,023
2023-02-16	31.170	33.500	30.680	32.500	30.384	4,993,048
2023-02-15	30.170	31.480	30.170	30.900	28.889	2,883,891
2023-02-14	30.000	31.330	29.200	30.590	28.599	4,796,032
2023-02-13	29.870	30.960	29.430	30.070	28.113	3,482,477
2023-02-10	29.500	30.470	29.350	30.190	28.225	1,570,876
2023-02-09	29.790	30.090	29.130	29.360	27.449	1,164,707
2023-02-08	30.320	30.600	29.730	29.790	27.851	814,780
2023-02-07	30.280	31.120	30.000	30.070	28.113	1,249,978

← NewerPage 15 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.