Beijing Chunlizhengda Medical Instruments Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.140 | 7.150 | 7.030 | 7.030 | 7.030 | 299,500 |
| 2026-10-21 | 7.160 | 7.255 | 7.120 | 7.125 | 7.125 | 605,750 |
| 2026-10-20 | 7.220 | 7.410 | 7.100 | 7.120 | 7.120 | 1,080,500 |
| 2026-10-16 | 7.240 | 7.395 | 7.180 | 7.200 | 7.200 | 423,750 |
| 2026-10-15 | 7.400 | 7.400 | 7.200 | 7.210 | 7.210 | 275,000 |
| 2026-10-14 | 7.490 | 7.650 | 7.370 | 7.370 | 7.370 | 329,000 |
| 2026-10-13 | 7.145 | 7.495 | 7.105 | 7.490 | 7.490 | 659,500 |
| 2026-10-12 | 7.415 | 7.415 | 7.080 | 7.135 | 7.135 | 1,128,250 |
| 2026-10-09 | 7.500 | 7.500 | 7.280 | 7.330 | 7.330 | 543,500 |
| 2026-10-08 | 7.605 | 7.680 | 7.435 | 7.505 | 7.505 | 399,750 |
| 2026-10-07 | 7.410 | 7.410 | 7.100 | 7.285 | 7.285 | 245,651 |
| 2026-10-06 | 7.200 | 7.620 | 7.200 | 7.620 | 7.620 | 6,500 |
| 2026-10-05 | 7.470 | 7.470 | 7.260 | 7.265 | 7.265 | 54,000 |
| 2026-10-02 | 7.550 | 7.605 | 7.440 | 7.480 | 7.480 | 102,500 |
| 2026-09-30 | 7.815 | 7.870 | 7.700 | 7.835 | 7.835 | 172,000 |
| 2026-09-29 | 7.805 | 7.835 | 7.720 | 7.775 | 7.775 | 330,000 |
| 2026-09-28 | 7.765 | 7.840 | 7.640 | 7.800 | 7.800 | 541,750 |
| 2026-09-25 | 7.840 | 7.995 | 7.480 | 7.610 | 7.610 | 121,500 |
| 2026-09-24 | 7.855 | 7.855 | 7.715 | 7.790 | 7.790 | 265,000 |
| 2026-09-23 | 7.890 | 7.940 | 7.780 | 7.885 | 7.885 | 255,000 |
| 2026-09-22 | 7.800 | 7.950 | 7.800 | 7.910 | 7.910 | 463,500 |
| 2026-09-21 | 7.650 | 7.910 | 7.650 | 7.815 | 7.815 | 986,150 |
| 2026-09-18 | 7.950 | 7.955 | 7.490 | 7.490 | 7.490 | 3,770,500 |
| 2026-09-17 | 7.750 | 7.960 | 7.750 | 7.890 | 7.890 | 341,250 |
| 2026-09-16 | 7.740 | 7.880 | 7.665 | 7.855 | 7.855 | 586,500 |
| 2026-09-15 | 7.980 | 7.980 | 7.700 | 7.720 | 7.720 | 344,000 |
| 2026-09-14 | 7.790 | 7.950 | 7.760 | 7.835 | 7.835 | 501,000 |
| 2026-09-11 | 7.905 | 7.905 | 7.700 | 7.875 | 7.875 | 479,500 |
| 2026-09-10 | 8.160 | 8.160 | 7.860 | 7.865 | 7.865 | 740,000 |
| 2026-09-09 | 8.240 | 8.240 | 8.070 | 8.120 | 8.120 | 686,500 |
| 2026-09-08 | 8.100 | 8.215 | 8.065 | 8.200 | 8.200 | 354,500 |
| 2026-09-07 | 8.215 | 8.295 | 8.115 | 8.125 | 8.125 | 445,000 |
| 2026-09-04 | 8.180 | 8.425 | 8.180 | 8.285 | 8.285 | 819,250 |
| 2026-09-03 | 8.320 | 8.330 | 8.065 | 8.140 | 8.140 | 1,075,750 |
| 2026-09-02 | 8.100 | 8.350 | 7.970 | 8.320 | 8.320 | 1,921,750 |
| 2026-09-01 | 8.220 | 8.350 | 8.050 | 8.200 | 8.200 | 1,038,500 |
| 2026-08-31 | 8.290 | 8.665 | 7.955 | 8.170 | 8.170 | 2,911,250 |
| 2026-08-28 | 8.805 | 8.960 | 8.670 | 8.770 | 8.770 | 588,750 |
| 2026-08-27 | 8.820 | 8.915 | 8.660 | 8.915 | 8.915 | 763,500 |
| 2026-08-26 | 8.755 | 8.855 | 8.635 | 8.820 | 8.820 | 526,000 |
| 2026-08-25 | 8.690 | 8.695 | 8.560 | 8.600 | 8.600 | 698,250 |
| 2026-08-24 | 8.770 | 8.800 | 8.515 | 8.600 | 8.600 | 421,500 |
| 2026-08-21 | 8.760 | 8.835 | 8.630 | 8.825 | 8.825 | 464,250 |
| 2026-08-20 | 8.850 | 9.130 | 8.660 | 8.690 | 8.690 | 1,394,000 |
| 2026-08-19 | 9.010 | 9.010 | 8.670 | 8.670 | 8.670 | 552,500 |
| 2026-08-18 | 9.110 | 9.160 | 9.000 | 9.030 | 9.030 | 371,250 |
| 2026-08-17 | 9.090 | 9.325 | 9.070 | 9.110 | 9.110 | 397,750 |
| 2026-08-14 | 9.100 | 9.305 | 9.025 | 9.090 | 9.090 | 565,500 |
| 2026-08-13 | 9.445 | 9.445 | 9.060 | 9.060 | 9.060 | 294,750 |
| 2026-08-12 | 9.350 | 9.520 | 9.235 | 9.235 | 9.235 | 310,150 |
| 2026-08-11 | 9.350 | 9.535 | 9.350 | 9.375 | 9.375 | 253,000 |
| 2026-08-10 | 9.440 | 9.560 | 9.360 | 9.530 | 9.530 | 471,750 |
| 2026-08-07 | 9.205 | 9.450 | 9.060 | 9.360 | 9.360 | 368,000 |
| 2026-08-06 | 9.235 | 9.260 | 9.115 | 9.195 | 9.195 | 279,250 |
| 2026-08-05 | 9.210 | 9.445 | 9.200 | 9.205 | 9.205 | 221,000 |
| 2026-08-04 | 9.315 | 9.535 | 9.315 | 9.350 | 9.350 | 557,250 |
| 2026-08-03 | 8.825 | 9.305 | 8.825 | 9.190 | 9.190 | 735,500 |
| 2026-07-31 | 8.930 | 9.170 | 8.910 | 9.100 | 9.100 | 256,500 |
| 2026-07-30 | 9.150 | 9.270 | 8.910 | 8.960 | 8.960 | 901,750 |
| 2026-07-29 | 9.060 | 9.200 | 9.000 | 9.140 | 9.140 | 307,500 |
Page 1 of 5 · 246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.1718 HKD |
| 2025-11-24 | 0.2304 HKD |
| 2025-06-30 | 0.0536 HKD |
| 2024-10-17 | 0.0915 HKD |
| 2024-07-02 | 0.3970 HKD |
| 2023-06-30 | 0.3419 HKD |
| 2022-06-06 | 0.1527 HKD |
| 2020-04-20 | 0.2053 HKD |
| 2019-11-22 | 0.0834 HKD |
| 2019-07-03 | 0.2628 HKD |
| 2019-02-22 | 0.2511 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.