Beijing Chunlizhengda Medical Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	30.770	31.180	29.720	30.740	28.739	1,441,109
2023-02-03	30.600	30.860	29.810	30.100	28.141	978,540
2023-02-02	29.900	31.200	29.200	30.610	28.617	2,248,255
2023-02-01	30.240	30.330	29.230	29.560	27.636	1,268,896
2023-01-31	30.140	30.680	30.000	30.130	28.169	1,559,099
2023-01-30	30.820	31.500	30.130	30.130	28.169	1,921,220
2023-01-20	30.720	31.600	30.000	30.890	28.879	1,404,001
2023-01-19	29.940	31.490	29.720	30.880	28.870	1,857,132
2023-01-18	28.560	30.670	28.200	30.300	28.328	3,207,230
2023-01-17	28.260	28.940	27.850	28.700	26.832	1,677,500
2023-01-16	28.050	29.500	28.050	28.100	26.271	1,415,223
2023-01-13	27.630	28.580	26.720	28.410	26.561	2,711,508
2023-01-12	27.130	27.390	26.700	27.100	25.336	976,885
2023-01-11	27.200	27.680	26.780	27.120	25.355	1,627,152
2023-01-10	25.500	27.380	24.480	27.100	25.336	3,592,879
2023-01-09	22.670	25.200	22.610	24.840	23.223	3,125,928
2023-01-06	22.830	23.400	22.600	22.670	21.194	473,946
2023-01-05	23.090	23.280	22.760	22.930	21.437	361,703
2023-01-04	23.310	23.410	22.860	22.950	21.456	300,764
2023-01-03	23.600	24.240	23.250	23.470	21.942	723,012
2022-12-30	22.930	24.280	22.660	23.810	22.260	934,516
2022-12-29	22.520	23.040	22.520	22.950	21.456	196,747
2022-12-28	22.000	23.270	21.630	22.810	21.325	692,041
2022-12-27	21.910	22.090	21.450	22.000	20.568	188,067
2022-12-26	21.090	22.220	20.930	21.910	20.484	360,527
2022-12-23	20.780	21.660	20.780	21.160	19.783	247,380
2022-12-22	21.300	21.540	20.830	20.950	19.586	182,222
2022-12-21	21.940	21.940	21.000	21.360	19.970	344,392
2022-12-20	22.000	22.000	21.610	21.660	20.250	217,946
2022-12-19	22.600	22.730	22.030	22.190	20.746	316,467
2022-12-16	22.780	23.000	22.600	22.700	21.222	171,160
2022-12-15	22.700	23.110	22.700	22.890	21.400	200,472
2022-12-14	23.630	23.640	22.600	22.730	21.250	658,977
2022-12-13	23.690	23.930	23.200	23.400	21.877	518,776
2022-12-12	23.580	23.990	22.500	23.950	22.391	1,362,007
2022-12-09	23.800	24.060	23.620	23.900	22.344	448,094
2022-12-08	24.200	24.290	23.830	23.900	22.344	516,329
2022-12-07	24.290	24.750	24.080	24.200	22.625	499,782
2022-12-06	24.430	24.800	24.310	24.350	22.765	284,251
2022-12-05	24.420	24.920	24.130	24.690	23.083	554,015
2022-12-02	24.290	24.660	24.000	24.300	22.718	465,977
2022-12-01	24.380	24.700	24.100	24.460	22.868	464,756
2022-11-30	24.380	24.790	24.000	24.140	22.569	669,881
2022-11-29	24.600	24.850	23.900	24.250	22.671	693,754
2022-11-28	24.020	24.600	23.730	24.240	22.662	532,555
2022-11-25	24.640	24.930	23.950	24.060	22.494	786,221
2022-11-24	24.200	26.430	24.200	24.740	23.130	1,444,468
2022-11-23	25.000	25.020	23.910	24.420	22.830	765,134
2022-11-22	25.800	25.850	24.590	25.130	23.494	1,576,500
2022-11-21	25.300	26.180	25.000	25.750	24.074	2,243,606
2022-11-18	24.090	25.060	23.820	24.890	23.270	1,504,133
2022-11-17	24.010	24.130	23.620	23.890	22.335	394,182
2022-11-16	23.710	24.150	23.710	23.930	22.372	489,601
2022-11-15	23.480	23.830	23.290	23.720	22.176	543,300
2022-11-14	23.580	23.910	23.140	23.440	21.914	780,957
2022-11-11	24.130	24.500	23.500	23.520	21.989	857,581
2022-11-10	23.780	24.650	23.720	23.790	22.241	861,860
2022-11-09	23.990	24.550	23.760	23.770	22.223	574,579
2022-11-08	24.370	24.440	23.820	23.990	22.428	444,159
2022-11-07	24.600	24.750	24.070	24.090	22.522	793,141

← NewerPage 16 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.