Beijing Chunlizhengda Medical Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	25.460	27.560	25.450	26.770	26.508	3,073,199
2026-01-20	25.870	26.190	25.240	25.540	25.290	2,294,390
2026-01-19	26.400	26.750	25.750	25.970	25.716	2,353,178
2026-01-16	27.360	27.360	26.260	26.450	26.191	2,465,874
2026-01-15	26.410	28.670	25.830	27.360	27.092	4,025,813
2026-01-14	26.030	28.770	25.800	26.660	26.399	5,612,205
2026-01-13	24.870	26.350	24.480	26.350	26.092	4,663,702
2026-01-12	24.960	25.300	24.300	24.720	24.478	2,137,884
2026-01-09	24.430	24.990	24.000	24.990	24.745	2,444,399
2026-01-08	25.460	25.960	24.640	25.000	24.547	2,755,951
2026-01-07	25.500	26.120	25.310	25.640	25.176	1,799,175
2026-01-06	25.160	25.730	24.410	25.560	25.097	3,294,999
2026-01-05	22.970	25.070	22.780	24.910	24.459	3,657,220
2025-12-31	22.840	23.230	22.750	22.880	22.466	1,067,769
2025-12-30	22.900	23.370	22.700	22.950	22.534	1,901,138
2025-12-29	23.770	23.920	22.550	22.750	22.338	2,894,482
2025-12-26	24.200	24.200	23.610	23.710	23.281	840,379
2025-12-25	23.740	24.240	23.630	24.150	23.713	1,306,199
2025-12-24	23.720	24.060	23.530	23.650	23.222	971,593
2025-12-23	24.100	24.130	23.720	23.800	23.369	963,358
2025-12-22	24.610	24.990	23.950	24.000	23.565	2,217,421
2025-12-19	24.400	25.190	24.250	24.840	24.390	1,783,069
2025-12-18	23.900	24.260	23.770	23.940	23.507	914,299
2025-12-17	23.560	24.080	23.370	24.020	23.585	926,763
2025-12-16	24.190	24.190	23.550	23.770	23.340	832,904
2025-12-15	23.970	24.360	23.570	23.950	23.516	1,344,212
2025-12-12	24.050	24.190	23.550	23.700	23.271	1,094,574
2025-12-11	24.000	24.300	23.870	23.970	23.536	694,543
2025-12-10	23.950	24.180	23.690	24.100	23.664	779,334
2025-12-09	24.300	24.460	23.750	23.860	23.428	756,509
2025-12-08	24.320	24.480	24.200	24.300	23.860	799,869
2025-12-05	24.050	24.400	23.820	24.270	23.831	844,197
2025-12-04	24.120	24.440	24.040	24.210	23.772	886,537
2025-12-03	24.430	24.570	24.130	24.330	23.889	764,709
2025-12-02	24.520	24.640	24.180	24.310	23.870	924,131
2025-12-01	24.670	24.670	24.250	24.520	24.076	1,480,150
2025-11-28	24.560	24.560	23.940	24.460	24.017	1,316,851
2025-11-27	24.620	24.810	24.250	24.340	23.899	1,249,076
2025-11-26	24.560	25.060	24.310	24.510	24.066	2,345,817
2025-11-25	24.780	24.900	24.200	24.460	24.017	1,240,935
2025-11-24	24.070	24.780	23.970	24.420	23.978	1,736,113
2025-11-21	25.420	25.880	24.160	24.180	23.742	2,486,994
2025-11-20	25.780	25.980	25.460	25.500	25.038	1,055,840
2025-11-19	26.050	26.200	25.480	25.760	25.294	1,323,841
2025-11-18	26.360	26.840	25.910	25.950	25.480	1,919,905
2025-11-17	27.300	27.890	26.010	26.360	25.883	3,441,433
2025-11-14	27.660	28.300	27.300	27.480	26.982	2,128,792
2025-11-13	27.870	28.560	26.870	27.660	27.159	3,619,813
2025-11-12	27.170	28.570	27.000	28.000	27.493	3,563,416
2025-11-11	28.000	28.270	26.820	27.090	26.599	2,941,248
2025-11-10	26.600	28.000	26.380	28.000	27.493	3,688,264
2025-11-07	27.380	27.770	26.370	26.620	26.138	3,104,633
2025-11-06	27.100	27.930	26.920	27.270	26.776	3,502,987
2025-11-05	27.960	29.140	27.060	27.570	27.071	3,824,919
2025-11-04	28.480	28.900	27.760	28.070	27.562	2,804,326
2025-11-03	28.470	29.100	28.000	28.760	28.239	5,293,460
2025-10-31	25.320	29.670	25.320	28.880	28.357	8,416,810
2025-10-30	25.950	25.950	24.960	25.230	24.773	2,273,887
2025-10-29	26.860	26.860	25.320	25.750	25.284	3,118,061
2025-10-28	26.390	27.990	26.100	26.910	26.423	4,207,050

← NewerPage 4 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.