Beijing Chunlizhengda Medical Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	19.300	19.300	18.810	19.280	18.025	457,529
2022-08-03	19.010	19.390	18.920	18.940	17.707	378,802
2022-08-02	19.810	19.820	18.900	19.060	17.819	713,351
2022-08-01	19.630	20.040	19.480	19.990	18.689	576,873
2022-07-29	19.950	20.000	19.520	19.740	18.455	492,359
2022-07-28	19.730	19.970	19.710	19.880	18.586	593,313
2022-07-27	19.560	19.770	19.550	19.740	18.455	270,985
2022-07-26	19.280	19.720	18.920	19.700	18.418	446,060
2022-07-25	20.000	20.220	19.410	19.480	18.212	588,332
2022-07-22	19.580	19.840	19.300	19.730	18.446	576,509
2022-07-21	19.520	19.750	19.520	19.590	18.315	372,973
2022-07-20	19.370	19.670	19.370	19.580	18.305	622,373
2022-07-19	19.410	19.430	19.120	19.370	18.109	379,696
2022-07-18	19.330	19.450	19.080	19.370	18.109	292,658
2022-07-15	19.200	19.500	18.820	19.140	17.894	460,032
2022-07-14	18.730	19.190	18.650	19.190	17.941	609,859
2022-07-13	18.610	18.810	18.500	18.590	17.380	358,872
2022-07-12	19.360	19.390	18.580	18.600	17.389	449,593
2022-07-11	19.850	19.900	19.080	19.160	17.913	371,185
2022-07-08	19.530	19.750	19.410	19.530	18.259	440,510
2022-07-07	19.320	19.670	19.200	19.520	18.249	604,252
2022-07-06	19.490	19.970	19.310	19.430	18.165	456,604
2022-07-05	20.050	20.050	19.410	19.510	18.240	601,036
2022-07-04	19.380	20.270	19.380	20.000	18.698	922,597
2022-07-01	19.540	19.900	19.360	19.580	18.305	726,230
2022-06-30	19.800	19.950	19.490	19.800	18.511	1,282,070
2022-06-29	20.050	20.300	19.900	19.960	18.661	679,447
2022-06-28	20.410	20.630	19.810	20.270	18.951	1,211,566
2022-06-27	20.000	21.380	20.000	20.520	19.184	2,882,411
2022-06-24	18.630	19.980	18.500	19.730	18.446	1,872,655
2022-06-23	18.300	18.550	18.220	18.540	17.333	348,304
2022-06-22	18.790	18.950	18.170	18.290	17.099	340,152
2022-06-21	18.950	19.050	18.620	18.720	17.501	410,937
2022-06-20	18.650	19.150	18.430	19.050	17.688	572,567
2022-06-17	18.720	18.780	18.330	18.530	17.206	400,386
2022-06-16	18.480	18.920	18.400	18.720	17.382	559,218
2022-06-15	18.020	18.680	18.020	18.450	17.131	550,495
2022-06-14	18.410	18.410	17.660	18.110	16.816	586,348
2022-06-13	18.350	18.550	18.230	18.430	17.113	319,754
2022-06-10	18.200	18.470	18.180	18.340	17.029	315,235
2022-06-09	18.770	18.770	18.030	18.220	16.918	486,381
2022-06-08	18.800	18.920	18.510	18.690	17.354	538,734
2022-06-07	19.050	19.130	18.590	18.780	17.438	712,316
2022-06-06	18.800	19.460	18.630	19.110	17.744	1,232,225
2022-06-02	18.240	18.800	18.020	18.740	17.401	1,134,319
2022-06-01	17.410	18.500	17.410	18.150	16.853	1,067,698
2022-05-31	16.830	17.690	16.700	17.530	16.277	863,929
2022-05-30	16.680	16.880	16.610	16.860	15.655	267,118
2022-05-27	16.760	16.830	16.650	16.680	15.488	278,167
2022-05-26	16.750	16.870	16.430	16.760	15.562	224,188
2022-05-25	16.660	16.780	16.600	16.750	15.553	172,026
2022-05-24	17.320	17.320	16.600	16.600	15.414	458,865
2022-05-23	17.210	17.350	17.100	17.330	16.091	352,259
2022-05-20	16.810	17.140	16.810	17.100	15.878	364,532
2022-05-19	16.760	16.910	16.610	16.820	15.618	181,007
2022-05-18	16.800	16.970	16.750	16.800	15.599	203,730
2022-05-17	16.980	16.990	16.640	16.870	15.664	308,864
2022-05-16	17.400	17.400	16.890	17.000	15.785	343,612
2022-05-13	17.300	17.430	17.070	17.180	15.952	288,427
2022-05-12	17.220	17.360	17.010	17.180	15.952	269,641

← NewerPage 18 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.