Beijing Chunlizhengda Medical Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.750	11.880	11.650	11.670	11.433	1,115,425
2025-01-22	11.690	11.780	11.570	11.650	11.414	726,505
2025-01-21	11.860	11.890	11.660	11.750	11.512	669,908
2025-01-20	11.830	11.910	11.690	11.850	11.610	995,247
2025-01-17	11.600	11.770	11.510	11.670	11.433	749,398
2025-01-16	11.670	11.880	11.590	11.600	11.365	829,297
2025-01-15	11.640	11.750	11.560	11.610	11.375	1,096,181
2025-01-14	11.450	11.800	11.450	11.750	11.512	1,465,198
2025-01-13	11.250	11.490	11.180	11.450	11.218	792,848
2025-01-10	11.750	11.830	11.280	11.300	11.071	1,321,306
2025-01-09	11.910	11.950	11.760	11.760	11.522	719,839
2025-01-08	12.060	12.140	11.620	11.820	11.580	1,011,820
2025-01-07	12.170	12.220	11.840	12.060	11.815	699,403
2025-01-06	11.960	12.300	11.750	12.110	11.864	1,196,263
2025-01-03	12.390	12.450	11.920	11.960	11.717	1,102,399
2025-01-02	12.790	12.920	12.160	12.230	11.982	1,713,686
2024-12-31	13.030	13.350	12.730	12.800	12.540	1,056,746
2024-12-30	13.280	13.330	13.000	13.220	12.952	728,730
2024-12-27	13.110	13.400	13.110	13.280	13.011	982,475
2024-12-26	13.180	13.330	13.170	13.200	12.932	559,961
2024-12-25	13.500	13.510	12.980	13.080	12.815	966,476
2024-12-24	13.370	13.510	13.250	13.370	13.099	829,285
2024-12-23	13.870	13.870	13.200	13.330	13.060	1,385,733
2024-12-20	13.580	13.930	13.490	13.840	13.559	843,008
2024-12-19	13.730	13.730	13.380	13.580	13.305	1,366,516
2024-12-18	13.890	13.890	13.580	13.760	13.481	1,184,386
2024-12-17	14.190	14.190	13.720	13.740	13.461	1,082,490
2024-12-16	14.410	14.480	14.030	14.120	13.834	1,286,682
2024-12-13	14.750	14.820	14.390	14.410	14.118	1,768,626
2024-12-12	14.710	14.780	14.530	14.740	14.441	1,431,260
2024-12-11	14.760	14.870	14.530	14.730	14.431	1,284,925
2024-12-10	15.140	15.280	14.560	14.570	14.275	3,408,516
2024-12-09	14.960	15.230	14.560	14.710	14.412	1,983,687
2024-12-06	14.420	15.060	14.360	14.880	14.578	2,893,186
2024-12-05	14.100	14.550	14.100	14.420	14.128	1,598,860
2024-12-04	14.260	14.380	14.080	14.150	13.863	1,064,855
2024-12-03	14.320	14.490	14.180	14.320	14.030	1,139,048
2024-12-02	14.270	14.500	14.220	14.350	14.059	1,291,553
2024-11-29	13.910	14.410	13.910	14.270	13.981	1,944,390
2024-11-28	13.930	14.070	13.870	13.920	13.638	1,128,931
2024-11-27	13.670	13.980	13.390	13.930	13.647	1,623,193
2024-11-26	13.730	14.080	13.690	13.780	13.501	1,361,070
2024-11-25	13.610	13.790	13.480	13.720	13.442	1,031,530
2024-11-22	14.360	14.410	13.600	13.600	13.243	1,804,509
2024-11-21	14.210	14.460	14.120	14.330	13.954	1,198,572
2024-11-20	14.150	14.400	14.000	14.340	13.963	1,902,116
2024-11-19	13.990	14.130	13.590	14.100	13.730	2,149,428
2024-11-18	14.330	14.400	13.830	13.840	13.477	1,672,477
2024-11-15	14.400	14.470	14.080	14.170	13.798	2,057,582
2024-11-14	15.040	15.040	14.380	14.400	14.022	3,035,484
2024-11-13	15.100	15.470	14.600	15.040	14.645	3,499,625
2024-11-12	15.120	15.570	15.000	15.130	14.733	5,426,296
2024-11-11	14.180	14.940	14.050	14.910	14.518	3,600,582
2024-11-08	14.500	14.660	14.150	14.260	13.886	3,228,189
2024-11-07	13.760	14.300	13.760	14.290	13.915	3,107,594
2024-11-06	13.980	14.190	13.740	13.910	13.545	2,806,684
2024-11-05	13.780	14.050	13.620	13.980	13.613	4,370,642
2024-11-04	13.510	13.810	13.400	13.790	13.428	1,715,918
2024-11-01	14.000	14.180	13.490	13.600	13.243	4,026,660
2024-10-31	14.000	14.300	13.930	14.030	13.662	2,447,889

← NewerPage 8 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.