Beijing Chunlizhengda Medical Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.950	15.000	14.020	14.280	13.990	5,187,330
2025-04-25	14.450	15.200	14.400	14.770	14.470	7,731,467
2025-04-24	14.190	14.350	13.660	13.960	13.677	4,784,349
2025-04-23	13.800	14.490	13.640	14.400	14.108	3,240,486
2025-04-22	13.610	13.910	13.510	13.800	13.520	1,833,560
2025-04-21	13.190	13.730	13.190	13.600	13.324	1,456,734
2025-04-18	13.350	13.550	13.150	13.290	13.020	1,392,883
2025-04-17	13.240	13.540	13.100	13.300	13.030	1,519,349
2025-04-16	13.360	13.440	13.020	13.250	12.981	2,262,962
2025-04-15	13.580	13.720	13.210	13.460	13.187	2,062,372
2025-04-14	13.790	13.970	13.560	13.610	13.334	2,931,070
2025-04-11	13.410	14.070	13.320	13.550	13.275	3,036,023
2025-04-10	13.360	13.740	13.220	13.510	13.236	3,865,043
2025-04-09	12.780	13.190	11.890	13.120	12.854	3,864,488
2025-04-08	12.680	13.370	12.500	12.970	12.707	4,202,786
2025-04-07	13.900	14.140	11.940	12.260	12.011	6,296,386
2025-04-03	14.940	15.420	14.620	14.700	14.402	5,165,195
2025-04-02	14.800	15.450	14.620	15.170	14.862	8,232,903
2025-04-01	13.550	14.790	13.550	14.650	14.353	8,332,096
2025-03-31	13.870	14.110	13.240	13.560	13.285	5,162,023
2025-03-28	13.620	13.980	13.590	13.590	13.314	2,255,176
2025-03-27	13.400	13.800	13.180	13.680	13.403	2,226,676
2025-03-26	13.200	13.510	13.180	13.420	13.148	1,340,643
2025-03-25	13.120	13.410	13.100	13.250	12.981	1,726,965
2025-03-24	13.300	13.420	13.010	13.200	12.932	1,630,932
2025-03-21	13.690	13.740	13.250	13.290	13.020	2,066,696
2025-03-20	13.950	14.020	13.650	13.680	13.403	2,250,101
2025-03-19	14.020	14.150	13.890	13.990	13.706	1,859,554
2025-03-18	13.880	14.340	13.710	14.040	13.755	2,891,684
2025-03-17	13.690	13.880	13.580	13.810	13.530	1,930,426
2025-03-14	13.310	13.680	13.180	13.680	13.403	1,806,112
2025-03-13	13.410	13.440	13.100	13.280	13.011	2,393,250
2025-03-12	13.550	13.740	13.400	13.430	13.158	2,176,135
2025-03-11	13.430	13.720	13.330	13.480	13.207	1,907,486
2025-03-10	13.680	14.020	13.520	13.630	13.354	2,450,792
2025-03-07	13.780	13.780	13.410	13.480	13.207	1,634,403
2025-03-06	13.410	13.800	13.380	13.760	13.481	2,653,113
2025-03-05	13.650	13.650	13.260	13.370	13.099	1,583,470
2025-03-04	13.320	13.610	13.150	13.590	13.314	2,481,987
2025-03-03	13.230	13.640	13.160	13.270	13.001	2,286,347
2025-02-28	13.670	13.790	13.180	13.220	12.952	2,403,358
2025-02-27	13.650	13.830	13.410	13.680	13.403	2,146,846
2025-02-26	13.540	13.670	13.410	13.630	13.354	2,024,027
2025-02-25	13.320	13.640	13.190	13.540	13.265	2,074,513
2025-02-24	13.480	13.500	13.280	13.420	13.148	1,843,412
2025-02-21	13.780	13.930	13.450	13.500	13.226	3,045,690
2025-02-20	13.460	13.940	13.390	13.730	13.452	3,013,880
2025-02-19	13.300	13.500	13.080	13.370	13.099	1,772,535
2025-02-18	13.560	13.750	13.250	13.300	13.030	2,702,252
2025-02-17	13.640	13.890	13.410	13.560	13.285	2,109,960
2025-02-14	13.340	13.700	13.330	13.540	13.265	2,139,173
2025-02-13	13.400	13.430	13.280	13.290	13.020	1,280,052
2025-02-12	13.520	13.640	13.370	13.430	13.158	1,102,949
2025-02-11	13.890	13.890	13.360	13.480	13.207	1,598,236
2025-02-10	12.930	13.940	12.930	13.710	13.432	3,429,038
2025-02-07	13.220	13.340	12.840	12.940	12.678	2,518,769
2025-02-06	12.660	13.570	12.600	13.260	12.991	3,468,541
2025-02-05	12.160	12.970	12.160	12.740	12.482	2,237,977
2025-01-27	11.820	12.260	11.820	12.110	11.864	1,714,786
2025-01-24	11.650	11.840	11.620	11.810	11.570	822,218

← NewerPage 7 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.