Beijing Chunlizhengda Medical Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	20.360	20.520	19.940	20.080	19.883	1,558,299
2026-04-22	20.200	20.400	20.090	20.360	20.161	1,141,005
2026-04-21	20.520	20.520	20.220	20.330	20.131	1,149,731
2026-04-20	20.720	20.720	20.320	20.520	20.319	1,425,114
2026-04-17	20.760	20.890	20.420	20.550	20.349	1,384,035
2026-04-16	20.960	21.590	20.700	20.830	20.626	2,258,762
2026-04-15	20.640	20.850	20.390	20.820	20.616	2,599,300
2026-04-14	20.740	20.740	20.170	20.410	20.210	1,586,260
2026-04-13	20.300	20.600	20.110	20.390	20.190	1,654,443
2026-04-10	20.090	20.750	20.090	20.490	20.289	1,697,422
2026-04-09	20.400	20.480	20.110	20.180	19.982	1,755,016
2026-04-08	20.320	20.590	20.140	20.500	20.299	2,171,123
2026-04-07	19.490	19.800	19.030	19.670	19.477	2,624,667
2026-04-03	20.100	20.330	19.540	19.560	19.369	2,184,800
2026-04-02	20.600	20.740	20.210	20.260	20.062	2,730,055
2026-04-01	20.130	20.820	20.130	20.790	20.586	4,001,879
2026-03-31	19.470	20.950	19.470	20.060	19.864	4,333,843
2026-03-30	19.300	19.780	19.110	19.660	19.468	3,383,839
2026-03-27	19.010	19.560	18.800	19.550	19.359	2,147,198
2026-03-26	19.220	19.400	18.850	18.930	18.745	1,541,741
2026-03-25	19.200	19.250	18.700	19.200	19.012	1,997,096
2026-03-24	18.460	19.190	18.260	18.960	18.774	2,734,426
2026-03-23	18.960	18.960	17.910	17.990	17.814	3,087,241
2026-03-20	19.050	19.650	19.040	19.040	18.854	1,754,625
2026-03-19	20.020	20.020	19.230	19.330	19.141	1,570,651
2026-03-18	20.040	20.100	19.810	20.060	19.864	992,288
2026-03-17	20.200	20.380	19.920	19.930	19.735	2,270,369
2026-03-16	20.050	20.650	19.900	20.230	20.032	2,948,431
2026-03-13	19.880	20.290	19.800	20.040	19.844	1,430,140
2026-03-12	20.700	20.700	19.920	19.990	19.794	2,078,564
2026-03-11	20.810	20.860	20.480	20.550	20.349	1,831,180
2026-03-10	20.310	20.830	20.310	20.760	20.557	1,181,263
2026-03-09	20.620	20.660	20.100	20.360	20.161	1,686,299
2026-03-06	20.160	20.700	20.100	20.650	20.448	1,827,142
2026-03-05	20.230	20.490	20.020	20.160	19.963	1,511,556
2026-03-04	20.250	20.540	19.820	19.970	19.775	1,718,682
2026-03-03	21.580	21.660	20.280	20.380	20.181	3,165,137
2026-03-02	22.330	22.380	21.300	21.340	21.131	2,833,137
2026-02-27	22.200	22.540	22.150	22.380	22.161	1,612,094
2026-02-26	22.380	22.420	22.010	22.220	22.002	1,487,021
2026-02-25	22.470	22.500	22.270	22.290	22.072	1,454,603
2026-02-24	22.430	22.550	22.150	22.400	22.181	1,522,362
2026-02-13	22.210	22.640	22.180	22.270	22.052	1,618,085
2026-02-12	22.860	22.880	22.050	22.120	21.903	3,690,616
2026-02-11	23.070	23.070	22.820	22.860	22.636	1,409,952
2026-02-10	23.200	23.200	22.910	22.960	22.735	1,155,008
2026-02-09	23.350	23.350	22.910	23.000	22.775	1,519,758
2026-02-06	23.000	23.430	22.800	23.080	22.854	1,344,669
2026-02-05	23.020	23.390	22.890	23.130	22.904	1,268,208
2026-02-04	23.500	23.500	22.760	23.030	22.805	2,135,019
2026-02-03	23.280	23.500	22.880	23.320	23.092	2,019,660
2026-02-02	23.500	24.090	23.080	23.100	22.874	3,214,467
2026-01-30	25.100	25.660	23.360	23.500	23.270	4,489,009
2026-01-29	25.100	26.160	24.970	25.250	25.003	2,484,835
2026-01-28	25.690	26.050	24.900	25.220	24.973	2,017,988
2026-01-27	26.470	26.640	25.530	25.800	25.547	2,497,328
2026-01-26	26.710	27.120	26.400	26.610	26.350	2,278,002
2026-01-23	26.800	27.560	26.490	26.910	26.647	2,119,422
2026-01-22	26.770	27.260	26.340	26.600	26.340	2,073,516
2026-01-21	25.460	27.560	25.450	26.770	26.508	3,073,199

← NewerPage 3 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.