Beijing Chunlizhengda Medical Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.860	14.200	13.660	13.750	13.750	2,850,111
2026-07-21	14.550	14.550	13.660	13.780	13.780	3,916,883
2026-07-20	14.500	14.850	14.150	14.390	14.390	3,514,255
2026-07-17	15.990	15.990	14.510	14.530	14.530	4,384,269
2026-07-16	15.400	15.950	15.200	15.880	15.880	5,134,575
2026-07-15	14.980	15.680	14.730	15.320	15.320	4,337,510
2026-07-14	14.700	15.120	14.420	15.000	15.000	3,382,448
2026-07-13	14.750	14.880	14.410	14.500	14.500	2,301,968
2026-07-10	14.700	15.180	14.430	14.810	14.810	2,266,176
2026-07-09	15.100	15.140	14.500	14.760	14.760	2,354,479
2026-07-08	14.860	15.290	14.620	15.150	15.150	2,606,514
2026-07-07	15.460	15.540	14.860	14.920	14.920	2,260,273
2026-07-06	15.600	16.050	15.350	15.430	15.430	3,627,801
2026-07-03	15.230	16.080	15.230	15.750	15.750	3,759,326
2026-07-02	15.250	15.780	15.230	15.320	15.170	3,574,924
2026-07-01	14.370	15.420	14.250	15.310	15.160	3,693,340
2026-06-30	14.570	14.970	14.200	14.460	14.318	3,177,316
2026-06-29	14.310	15.000	13.550	14.700	14.556	3,694,741
2026-06-26	14.400	14.440	13.900	13.900	13.764	1,337,778
2026-06-25	14.770	15.080	14.160	14.460	14.318	2,222,834
2026-06-24	15.080	15.390	14.770	14.960	14.814	1,837,729
2026-06-23	14.990	15.550	14.790	15.320	15.170	2,520,869
2026-06-22	15.320	15.480	14.380	14.740	14.596	2,704,998
2026-06-18	14.820	15.440	14.820	15.160	15.012	1,594,095
2026-06-17	15.150	15.150	14.770	14.910	14.764	1,288,581
2026-06-16	14.930	15.160	14.760	15.080	14.932	2,206,095
2026-06-15	15.310	15.330	14.800	14.950	14.804	2,651,033
2026-06-12	14.750	15.140	14.750	15.060	14.913	1,378,748
2026-06-11	14.940	15.000	14.550	14.770	14.625	1,218,804
2026-06-10	15.130	15.390	14.740	15.030	14.883	1,710,398
2026-06-09	15.080	15.290	14.700	15.240	15.091	1,505,541
2026-06-08	15.440	15.510	14.780	15.010	14.863	1,641,752
2026-06-05	15.510	15.790	15.340	15.590	15.437	1,155,265
2026-06-04	15.800	15.800	15.310	15.380	15.229	1,115,455
2026-06-03	15.960	15.960	15.630	15.740	15.586	1,696,770
2026-06-02	16.110	16.380	15.890	15.950	15.794	1,960,768
2026-06-01	16.020	16.310	15.820	16.110	15.952	2,316,263
2026-05-29	16.450	16.590	16.170	16.280	16.121	1,856,845
2026-05-28	16.490	16.660	16.010	16.430	16.269	1,834,643
2026-05-27	16.950	17.180	16.310	16.580	16.418	2,445,614
2026-05-26	17.550	17.550	16.750	17.050	16.883	1,665,460
2026-05-25	16.610	17.740	16.260	17.300	17.131	3,298,834
2026-05-22	16.990	17.240	16.670	16.690	16.527	1,983,730
2026-05-21	16.940	17.850	16.770	16.860	16.695	2,653,760
2026-05-20	16.990	17.140	16.660	16.850	16.685	1,171,916
2026-05-19	16.760	17.340	16.720	17.000	16.834	2,065,701
2026-05-18	17.250	17.250	16.700	16.870	16.705	2,535,605
2026-05-15	16.980	17.480	16.980	17.140	16.972	1,493,539
2026-05-14	17.580	17.580	17.190	17.240	17.071	1,291,172
2026-05-13	17.650	17.650	17.220	17.570	17.398	1,655,946
2026-05-12	18.180	18.280	17.410	17.510	17.339	2,605,408
2026-05-11	17.990	18.280	17.620	18.220	18.042	2,439,721
2026-05-08	18.080	18.200	17.670	17.820	17.646	2,764,206
2026-05-07	17.950	18.300	17.640	18.020	17.844	2,660,663
2026-05-06	17.300	17.990	17.280	17.950	17.774	3,751,819
2026-04-30	19.240	19.240	16.820	17.300	17.131	5,536,624
2026-04-29	19.340	19.650	19.090	19.430	19.240	1,398,426
2026-04-28	19.770	19.770	19.310	19.350	19.161	1,306,154
2026-04-27	19.750	19.810	19.490	19.680	19.487	1,278,363
2026-04-24	20.020	20.080	19.600	19.750	19.557	1,223,667

← NewerPage 2 of 20 · 1,163 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.