Beijing Chunlizhengda Medical Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	14.300	14.530	13.850	14.200	13.827	2,811,240
2024-10-29	15.070	15.120	14.330	14.400	14.022	3,799,771
2024-10-28	14.510	15.090	14.150	15.060	14.665	4,926,341
2024-10-25	13.640	14.650	13.500	14.520	14.139	5,705,974
2024-10-24	13.450	13.630	13.340	13.590	13.233	2,621,565
2024-10-23	13.530	13.640	13.330	13.490	13.136	2,751,132
2024-10-22	13.360	13.640	13.160	13.500	13.145	2,732,263
2024-10-21	13.200	13.470	12.830	13.220	12.873	3,825,073
2024-10-18	12.400	13.220	12.310	12.950	12.610	3,661,359
2024-10-17	12.570	12.720	12.400	12.450	12.123	2,383,340
2024-10-16	12.540	12.720	12.280	12.470	12.143	2,758,679
2024-10-15	12.910	13.110	12.600	12.660	12.328	3,245,814
2024-10-14	12.990	13.000	12.500	12.980	12.639	3,097,546
2024-10-11	13.770	13.770	12.600	12.790	12.454	3,982,846
2024-10-10	14.100	14.400	13.610	13.770	13.408	4,766,808
2024-10-09	15.500	15.500	13.700	13.780	13.418	7,426,369
2024-10-08	17.340	17.340	15.020	16.000	15.580	9,430,432
2024-09-30	13.640	14.660	13.010	14.450	14.071	10,870,755
2024-09-27	11.920	12.520	11.860	12.520	12.191	2,559,671
2024-09-26	11.150	11.640	11.090	11.630	11.325	2,724,310
2024-09-25	11.200	11.490	11.080	11.130	10.838	2,522,643
2024-09-24	10.550	11.020	10.520	11.020	10.731	2,618,966
2024-09-23	10.580	10.680	10.430	10.500	10.224	1,051,477
2024-09-20	10.650	10.730	10.410	10.480	10.205	1,173,512
2024-09-19	10.450	10.860	10.450	10.640	10.361	1,401,346
2024-09-18	10.600	10.700	10.310	10.490	10.215	987,775
2024-09-13	10.900	10.960	10.620	10.620	10.341	1,475,592
2024-09-12	10.890	11.200	10.890	10.950	10.662	1,926,586
2024-09-11	10.780	11.070	10.760	10.970	10.682	2,452,449
2024-09-10	10.870	10.920	10.620	10.820	10.536	1,377,741
2024-09-09	10.760	11.020	10.730	10.870	10.585	1,380,167
2024-09-06	11.300	11.300	10.800	10.830	10.546	1,514,022
2024-09-05	11.010	11.330	10.960	11.250	10.955	2,190,094
2024-09-04	11.040	11.170	10.880	11.040	10.750	2,715,233
2024-09-03	10.810	11.240	10.740	11.100	10.809	4,290,103
2024-09-02	11.920	12.020	10.730	10.890	10.604	7,381,010
2024-08-30	11.880	12.320	11.720	12.120	11.802	2,643,003
2024-08-29	11.530	11.820	11.420	11.800	11.490	2,107,797
2024-08-28	11.360	11.680	11.280	11.510	11.208	2,175,200
2024-08-27	11.510	11.830	11.400	11.420	11.120	2,153,153
2024-08-26	11.500	11.740	11.400	11.570	11.266	1,573,020
2024-08-23	11.630	11.700	11.460	11.480	11.179	1,449,487
2024-08-22	11.720	11.950	11.670	11.720	11.412	1,326,281
2024-08-21	11.780	11.920	11.680	11.750	11.441	1,247,678
2024-08-20	12.320	12.320	11.680	11.830	11.519	2,383,180
2024-08-19	12.560	12.560	12.250	12.260	11.938	2,360,588
2024-08-16	12.480	12.620	12.250	12.480	12.152	1,763,958
2024-08-15	12.520	12.660	12.230	12.430	12.104	2,186,579
2024-08-14	12.670	12.750	12.400	12.410	12.084	2,242,653
2024-08-13	12.550	12.780	12.390	12.740	12.405	2,622,797
2024-08-12	12.370	12.790	12.360	12.560	12.230	3,859,193
2024-08-09	13.600	13.960	12.540	12.540	12.211	5,992,713
2024-08-08	12.620	12.800	12.480	12.670	12.337	2,266,854
2024-08-07	12.690	12.920	12.480	12.680	12.347	2,114,032
2024-08-06	12.460	12.700	12.380	12.700	12.367	2,389,807
2024-08-05	12.490	12.810	12.300	12.350	12.026	2,945,431
2024-08-02	12.700	13.280	12.690	12.770	12.082	3,167,341
2024-08-01	12.830	13.170	12.610	12.750	12.063	2,873,013
2024-07-31	12.030	12.850	11.950	12.840	12.148	4,719,017
2024-07-30	12.060	12.080	11.870	12.000	11.354	2,381,245

← NewerPage 9 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.