Beijing Chunlizhengda Medical Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	17.240	17.620	17.110	17.120	15.896	463,296
2022-05-10	16.960	17.300	16.920	17.240	16.008	323,471
2022-05-09	16.850	17.170	16.800	17.110	15.887	330,640
2022-05-06	16.430	17.060	15.900	16.870	15.664	536,087
2022-05-05	16.680	16.920	16.570	16.700	15.506	482,791
2022-04-29	16.320	16.840	16.320	16.680	15.488	590,135
2022-04-28	16.180	16.350	15.950	16.310	15.144	442,182
2022-04-27	15.670	16.190	15.110	16.190	15.033	545,354
2022-04-26	16.390	16.390	15.600	15.670	14.550	484,162
2022-04-25	17.780	17.780	16.180	16.230	15.070	609,881
2022-04-22	18.010	18.180	17.670	17.800	16.528	295,908
2022-04-21	18.750	18.750	18.020	18.050	16.760	302,606
2022-04-20	18.800	18.900	18.450	18.640	17.308	235,667
2022-04-19	18.880	18.980	18.640	18.800	17.456	249,013
2022-04-18	18.850	18.900	18.000	18.880	17.531	441,830
2022-04-15	19.050	19.090	18.760	18.810	17.466	288,944
2022-04-14	18.800	19.120	18.800	19.050	17.688	331,972
2022-04-13	19.350	19.350	18.800	18.800	17.456	324,342
2022-04-12	19.300	19.360	18.900	19.300	17.921	431,539
2022-04-11	19.710	19.890	19.240	19.350	17.967	290,334
2022-04-08	20.020	20.080	19.700	19.760	18.348	388,150
2022-04-07	20.560	20.560	20.010	20.020	18.589	532,674
2022-04-06	20.530	20.680	20.380	20.600	19.128	309,444
2022-04-01	20.500	20.600	20.300	20.460	18.998	338,667
2022-03-31	20.300	20.990	20.280	20.640	19.165	639,835
2022-03-30	20.030	20.440	20.030	20.380	18.923	313,997
2022-03-29	20.480	20.610	20.100	20.200	18.756	380,031
2022-03-28	20.650	20.650	20.280	20.400	18.942	380,596
2022-03-25	20.850	21.030	20.690	20.690	19.211	402,578
2022-03-24	20.890	20.970	20.560	20.790	19.304	351,762
2022-03-23	21.050	21.070	20.850	20.880	19.388	405,209
2022-03-22	21.250	21.250	20.770	21.010	19.508	481,650
2022-03-21	21.060	21.380	20.920	21.250	19.731	572,477
2022-03-18	20.800	21.140	20.700	21.100	19.592	463,012
2022-03-17	20.510	21.380	20.510	20.890	19.397	723,638
2022-03-16	20.420	20.960	19.650	20.550	19.081	676,738
2022-03-15	21.610	21.620	20.300	20.300	18.849	786,964
2022-03-14	22.050	22.250	21.620	21.620	20.075	520,005
2022-03-11	21.600	21.980	21.100	21.900	20.335	756,719
2022-03-10	22.000	22.070	21.600	21.620	20.075	554,275
2022-03-09	22.460	22.460	21.000	21.570	20.028	707,175
2022-03-08	23.000	23.080	22.220	22.260	20.669	864,987
2022-03-07	23.250	23.360	22.990	23.030	21.384	691,946
2022-03-04	23.150	23.790	23.070	23.420	21.746	1,498,422
2022-03-03	23.190	23.230	23.030	23.100	21.449	573,109
2022-03-02	23.200	23.200	23.010	23.130	21.477	421,394
2022-03-01	23.270	23.280	23.100	23.230	21.570	358,200
2022-02-28	23.140	23.230	22.750	23.230	21.570	603,088
2022-02-25	22.960	23.230	22.950	23.030	21.384	602,128
2022-02-24	23.260	23.350	22.690	22.800	21.170	817,011
2022-02-23	23.150	23.320	23.060	23.260	21.598	569,113
2022-02-22	23.450	23.450	23.010	23.040	21.393	670,711
2022-02-21	23.290	23.560	23.010	23.450	21.774	693,721
2022-02-18	22.950	23.290	22.950	23.230	21.570	362,073
2022-02-17	23.300	23.430	23.200	23.200	21.542	564,797
2022-02-16	23.190	23.360	23.190	23.280	21.616	468,031
2022-02-15	22.990	23.260	22.900	23.190	21.533	455,478
2022-02-14	22.770	23.060	22.770	22.940	21.300	366,551
2022-02-11	23.390	23.390	22.870	22.960	21.319	827,720
2022-02-10	23.500	23.600	23.370	23.470	21.792	624,879

← NewerPage 19 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.