Beijing Chunlizhengda Medical Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	20.900	23.670	20.720	22.400	21.946	5,727,971
2025-07-24	19.950	20.880	19.530	20.840	20.417	3,325,746
2025-07-23	19.800	20.130	19.680	19.980	19.575	1,885,562
2025-07-22	19.880	20.130	19.600	19.880	19.477	2,170,533
2025-07-21	19.210	20.370	19.200	19.880	19.477	3,525,062
2025-07-18	19.940	19.940	18.920	19.350	18.958	3,717,342
2025-07-17	19.300	20.060	19.250	20.000	19.594	3,282,763
2025-07-16	18.900	19.280	18.800	19.170	18.781	2,440,479
2025-07-15	18.660	18.910	18.200	18.840	18.458	2,779,621
2025-07-14	18.690	18.840	18.440	18.790	18.409	2,183,581
2025-07-11	18.230	18.730	18.160	18.560	18.184	1,704,013
2025-07-10	18.350	18.480	18.070	18.300	17.929	1,670,586
2025-07-09	18.300	18.580	18.160	18.400	18.027	1,889,196
2025-07-08	18.660	19.080	18.080	18.410	18.037	3,113,697
2025-07-07	18.880	19.500	18.600	18.770	18.389	2,807,640
2025-07-04	18.600	18.860	18.470	18.540	18.164	1,546,696
2025-07-03	18.600	18.870	18.240	18.480	18.105	2,057,445
2025-07-02	18.500	18.690	18.160	18.530	18.154	1,782,857
2025-07-01	18.550	19.180	18.400	18.500	18.125	2,516,117
2025-06-30	17.400	18.850	16.770	18.590	18.213	4,806,653
2025-06-27	16.610	17.350	16.510	17.200	16.851	2,236,100
2025-06-26	16.720	16.740	16.400	16.610	16.273	1,812,500
2025-06-25	16.540	16.880	16.100	16.720	16.381	3,232,730
2025-06-24	16.100	16.640	16.080	16.570	16.234	1,640,379
2025-06-23	16.230	16.330	15.830	16.140	15.813	1,376,708
2025-06-20	15.960	16.160	15.920	16.010	15.685	1,193,911
2025-06-19	16.380	16.590	15.910	15.970	15.646	1,723,089
2025-06-18	16.920	16.980	16.340	16.490	16.156	1,538,070
2025-06-17	17.140	17.180	16.680	16.920	16.577	2,125,359
2025-06-16	16.390	17.280	16.380	17.000	16.655	2,544,544
2025-06-13	17.180	17.180	16.330	16.430	16.097	2,158,831
2025-06-12	17.080	17.210	16.830	17.040	16.694	1,759,693
2025-06-11	17.580	17.580	17.020	17.160	16.812	2,799,399
2025-06-10	16.960	18.180	16.960	17.590	17.233	5,147,976
2025-06-09	16.860	17.180	16.790	16.970	16.626	1,854,990
2025-06-06	17.010	17.130	16.520	16.770	16.430	2,033,083
2025-06-05	17.250	17.300	16.850	16.900	16.557	1,564,348
2025-06-04	17.230	17.490	16.900	17.190	16.841	1,877,054
2025-06-03	16.900	17.560	16.600	17.190	16.841	3,166,067
2025-05-30	17.190	17.860	16.650	16.800	16.459	3,396,548
2025-05-29	17.190	17.330	16.940	17.160	16.812	2,438,227
2025-05-28	16.910	17.200	16.730	17.060	16.714	2,531,720
2025-05-27	16.720	17.430	16.510	17.030	16.685	3,649,585
2025-05-26	15.940	16.820	15.940	16.720	16.381	4,881,861
2025-05-23	16.570	16.900	15.990	16.090	15.764	4,644,736
2025-05-22	17.090	17.500	16.690	16.700	16.361	3,024,131
2025-05-21	17.010	17.590	16.920	17.110	16.763	5,266,859
2025-05-20	15.690	17.500	15.660	17.030	16.685	10,793,690
2025-05-19	15.290	15.600	14.930	15.480	15.166	2,336,916
2025-05-16	15.300	15.380	15.130	15.150	14.843	1,273,351
2025-05-15	15.360	15.580	15.150	15.330	15.019	1,301,184
2025-05-14	15.680	15.680	15.250	15.490	15.176	2,083,557
2025-05-13	15.170	15.830	15.170	15.620	15.303	4,023,722
2025-05-12	15.140	15.290	14.950	15.190	14.882	2,574,536
2025-05-09	15.680	15.680	15.000	15.050	14.745	3,223,263
2025-05-08	15.690	15.800	15.460	15.480	15.166	3,992,156
2025-05-07	15.780	16.080	15.380	15.800	15.480	6,942,053
2025-05-06	15.300	15.850	15.130	15.760	15.440	6,424,843
2025-04-30	14.650	15.480	14.650	15.150	14.843	5,361,172
2025-04-29	14.370	14.590	13.900	14.310	14.020	3,075,451

← NewerPage 6 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.