Beijing Chunlizhengda Medical Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	25.040	25.520	24.740	24.740	23.130	912,267
2022-11-03	25.380	25.750	25.030	25.330	23.681	448,176
2022-11-02	25.600	25.780	25.060	25.500	23.840	923,759
2022-11-01	24.900	25.960	24.130	25.800	24.121	1,732,911
2022-10-31	24.000	25.470	23.500	24.900	23.279	1,685,161
2022-10-28	24.500	25.140	23.750	24.000	22.438	1,433,916
2022-10-27	26.130	26.150	23.580	24.850	23.232	3,637,198
2022-10-26	25.600	27.190	25.540	26.700	24.962	1,720,399
2022-10-25	25.820	26.190	24.850	25.600	23.934	1,768,596
2022-10-24	26.950	27.080	25.700	25.820	24.139	1,824,372
2022-10-21	26.000	27.200	25.700	27.080	25.317	1,768,661
2022-10-20	25.880	27.310	25.630	26.310	24.597	2,376,838
2022-10-19	26.280	26.420	25.280	26.000	24.308	2,651,411
2022-10-18	25.330	27.480	24.020	26.560	24.831	5,187,923
2022-10-17	24.820	26.040	24.500	25.360	23.709	4,496,053
2022-10-14	22.500	24.860	22.450	24.330	22.746	4,606,794
2022-10-13	21.240	23.060	20.930	22.660	21.185	2,697,952
2022-10-12	21.310	21.440	20.270	21.080	19.708	1,062,301
2022-10-11	21.290	21.550	20.900	21.490	20.091	1,342,809
2022-10-10	20.920	21.460	20.620	21.030	19.661	1,329,266
2022-09-30	20.250	21.580	20.160	21.200	19.820	2,329,224
2022-09-29	19.980	20.460	19.600	20.300	18.979	943,843
2022-09-28	19.490	19.820	19.400	19.770	18.483	771,759
2022-09-27	18.810	19.860	18.500	19.600	18.324	505,652
2022-09-26	19.130	19.170	18.800	18.810	17.586	263,848
2022-09-23	19.160	19.300	18.920	19.150	17.903	180,443
2022-09-22	19.250	19.620	19.130	19.170	17.922	203,770
2022-09-21	19.650	19.650	19.160	19.430	18.165	433,528
2022-09-20	20.170	20.170	19.600	19.600	18.324	445,348
2022-09-19	20.380	20.380	19.650	20.180	18.866	551,242
2022-09-16	20.430	20.680	20.250	20.470	19.138	264,807
2022-09-15	20.900	21.110	20.220	20.550	19.212	530,738
2022-09-14	20.570	20.900	20.490	20.900	19.540	253,349
2022-09-13	20.840	20.900	20.360	20.810	19.455	333,483
2022-09-09	20.660	20.930	20.500	20.630	19.287	371,968
2022-09-08	20.880	20.950	20.160	20.530	19.194	853,017
2022-09-07	21.180	21.240	20.880	20.960	19.596	379,597
2022-09-06	21.250	21.700	20.900	21.060	19.689	1,060,143
2022-09-05	20.300	21.830	20.300	21.280	19.895	1,857,268
2022-09-02	20.210	20.620	20.100	20.280	18.960	577,310
2022-09-01	19.850	20.240	19.730	20.240	18.922	476,779
2022-08-31	20.000	20.070	19.720	19.810	18.520	220,016
2022-08-30	19.880	20.160	19.860	20.050	18.745	254,969
2022-08-29	19.620	20.200	19.620	19.990	18.689	304,451
2022-08-26	20.010	20.150	19.800	19.970	18.670	224,170
2022-08-25	20.080	20.240	19.600	19.860	18.567	406,538
2022-08-24	20.760	20.760	19.720	20.060	18.754	680,912
2022-08-23	19.970	20.830	19.970	20.760	19.409	1,172,911
2022-08-22	20.060	20.200	19.910	20.150	18.838	344,758
2022-08-19	20.280	20.390	20.080	20.100	18.792	380,144
2022-08-18	20.390	20.520	20.210	20.360	19.035	453,621
2022-08-17	20.390	20.640	20.230	20.500	19.166	546,863
2022-08-16	20.060	20.770	20.010	20.390	19.063	1,023,491
2022-08-15	20.270	20.320	20.050	20.130	18.820	395,233
2022-08-12	20.290	20.450	20.030	20.130	18.820	574,364
2022-08-11	20.100	20.590	20.100	20.290	18.969	801,732
2022-08-10	20.060	20.270	20.010	20.100	18.792	489,340
2022-08-09	20.390	20.390	20.020	20.260	18.941	500,958
2022-08-08	20.580	20.720	20.230	20.460	19.128	628,395
2022-08-05	19.150	21.050	19.150	20.680	19.334	1,970,055

← NewerPage 17 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.