Beijing Chunlizhengda Medical Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	26.100	26.710	26.000	26.280	25.804	2,343,075
2025-10-24	25.920	26.300	25.630	26.000	25.529	2,330,489
2025-10-23	26.660	26.900	25.410	26.060	25.588	4,172,758
2025-10-22	26.870	28.770	26.450	26.800	26.315	5,603,743
2025-10-21	26.320	27.170	26.320	27.080	26.590	4,260,680
2025-10-20	24.850	27.330	24.340	26.880	26.393	4,992,945
2025-10-17	24.420	25.140	23.360	24.850	24.400	4,419,625
2025-10-16	23.430	25.380	23.210	24.490	24.047	3,388,054
2025-10-15	22.760	23.850	22.630	23.420	22.996	2,054,879
2025-10-14	23.000	23.290	22.650	22.760	22.348	1,562,633
2025-10-13	22.610	23.180	22.030	22.930	22.515	1,810,555
2025-10-10	23.910	24.140	23.160	23.260	22.839	2,253,793
2025-10-09	24.920	25.130	23.530	23.930	23.497	3,878,881
2025-09-30	23.890	25.150	23.630	24.910	24.459	2,720,937
2025-09-29	23.910	24.150	23.140	23.730	23.300	1,953,426
2025-09-26	24.160	24.480	23.700	24.030	23.595	1,589,460
2025-09-25	24.050	24.890	23.800	24.060	23.624	3,242,809
2025-09-24	23.250	24.000	23.100	23.800	23.369	2,212,515
2025-09-23	23.370	23.600	22.510	23.470	23.045	1,502,816
2025-09-22	22.880	23.880	22.880	23.350	22.927	1,845,850
2025-09-19	22.560	23.900	22.470	22.880	22.466	3,401,950
2025-09-18	23.150	23.570	22.300	22.680	22.269	1,914,711
2025-09-17	23.540	23.650	22.750	23.150	22.731	1,852,073
2025-09-16	23.290	23.560	23.050	23.490	23.065	1,782,376
2025-09-15	23.810	24.090	23.050	23.200	22.780	2,415,055
2025-09-12	23.930	24.550	23.300	23.900	23.467	1,794,894
2025-09-11	23.650	24.370	22.800	24.160	23.723	2,046,702
2025-09-10	23.780	24.150	23.400	23.700	23.271	1,485,539
2025-09-09	24.830	25.000	23.770	23.900	23.467	2,905,094
2025-09-08	23.380	25.200	23.120	24.980	24.528	4,424,366
2025-09-05	23.060	23.450	22.380	23.450	23.025	2,538,270
2025-09-04	23.130	23.600	21.880	23.290	22.868	6,214,496
2025-09-03	22.710	23.780	22.310	23.280	22.858	4,083,024
2025-09-02	23.060	23.600	22.290	22.440	22.034	3,522,202
2025-09-01	23.350	24.080	22.930	23.100	22.682	5,130,944
2025-08-29	21.660	22.350	21.300	22.350	21.945	2,246,107
2025-08-28	22.000	22.220	21.050	21.830	21.435	3,074,142
2025-08-27	22.550	23.030	21.920	21.920	21.523	2,355,554
2025-08-26	22.800	23.170	22.530	22.590	22.181	2,248,540
2025-08-25	22.660	23.160	22.600	22.750	22.338	2,554,788
2025-08-22	23.100	23.300	22.220	22.670	22.260	4,009,455
2025-08-21	23.160	23.640	22.990	23.150	22.731	2,654,126
2025-08-20	23.000	23.850	22.600	23.290	22.868	3,311,551
2025-08-19	23.540	24.080	22.710	22.930	22.515	3,415,110
2025-08-18	23.720	23.880	23.300	23.580	23.153	3,185,614
2025-08-15	23.700	23.880	23.230	23.770	23.340	2,795,344
2025-08-14	24.990	25.110	23.280	23.330	22.908	3,877,044
2025-08-13	24.870	25.510	24.120	25.070	24.616	3,451,844
2025-08-12	24.130	25.910	23.700	25.080	24.626	4,697,873
2025-08-11	22.800	24.280	22.600	23.990	23.556	3,910,364
2025-08-08	22.340	22.950	21.910	22.550	22.142	2,662,501
2025-08-07	21.860	22.990	21.860	22.260	21.857	2,904,240
2025-08-06	22.080	22.320	21.750	22.000	21.602	2,059,243
2025-08-05	21.750	22.350	21.440	22.010	21.611	2,601,320
2025-08-04	21.240	22.100	20.950	21.770	21.376	3,331,081
2025-08-01	22.070	22.230	21.260	21.260	20.875	3,152,281
2025-07-31	22.420	23.110	21.860	22.120	21.671	3,070,049
2025-07-30	22.730	23.600	22.450	22.500	22.044	3,188,954
2025-07-29	22.480	22.790	21.960	22.700	22.240	3,098,737
2025-07-28	22.300	23.340	21.770	22.700	22.240	5,180,830

← NewerPage 5 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.