Beijing Chunlizhengda Medical Instruments Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	23.200	23.530	23.140	23.480	21.802	748,939
2022-02-08	23.000	23.200	22.910	23.140	21.486	645,930
2022-02-07	23.440	23.440	22.850	23.000	21.356	604,282
2022-01-28	22.800	23.140	22.770	22.870	21.235	535,180
2022-01-27	23.720	23.760	22.690	22.720	21.096	948,057
2022-01-26	23.720	24.010	23.470	23.700	22.006	604,967
2022-01-25	24.710	24.800	23.620	23.620	21.932	1,366,826
2022-01-24	25.130	25.130	24.600	24.800	23.027	874,169
2022-01-21	25.680	25.780	25.000	25.000	23.213	1,524,251
2022-01-20	26.250	26.380	25.600	25.680	23.845	1,832,347
2022-01-19	26.210	26.370	26.200	26.350	24.467	1,254,224
2022-01-18	26.650	26.650	26.280	26.330	24.448	1,858,558
2022-01-17	26.670	26.880	26.240	26.620	24.717	2,634,782
2022-01-14	26.550	27.120	26.530	26.790	24.875	2,804,625
2022-01-13	26.730	26.900	26.560	26.570	24.671	1,526,676
2022-01-12	26.600	26.980	26.530	26.740	24.829	2,078,418
2022-01-11	26.880	26.890	26.510	26.600	24.699	1,921,438
2022-01-10	26.590	26.940	26.510	26.710	24.801	1,866,258
2022-01-07	26.700	26.940	26.470	26.490	24.597	2,748,967
2022-01-06	26.300	26.820	26.180	26.620	24.717	2,373,068
2022-01-05	27.160	27.260	26.280	26.430	24.541	4,315,013
2022-01-04	27.160	27.660	27.000	27.100	25.163	5,749,260
2021-12-31	27.800	28.300	27.320	27.390	25.432	10,256,316
2021-12-30	29.810	30.050	27.010	28.620	26.574	17,325,128

← NewerPage 20 of 20 · 1,164 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.