Beijing Chunlizhengda Medical Instruments Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 8.200 | 8.460 | 8.180 | 8.280 | 7.884 | 556,250 |
| 2024-08-09 | 8.270 | 8.980 | 8.150 | 8.170 | 7.780 | 915,250 |
| 2024-08-08 | 8.160 | 8.240 | 8.030 | 8.150 | 7.761 | 248,250 |
| 2024-08-07 | 8.250 | 8.250 | 8.100 | 8.160 | 7.770 | 203,250 |
| 2024-08-06 | 8.120 | 8.200 | 8.100 | 8.150 | 7.761 | 440,500 |
| 2024-08-05 | 8.200 | 8.420 | 8.050 | 8.100 | 7.713 | 287,750 |
| 2024-08-02 | 8.190 | 8.550 | 8.190 | 8.310 | 7.913 | 406,000 |
| 2024-08-01 | 8.270 | 8.280 | 8.100 | 8.240 | 7.846 | 310,500 |
| 2024-07-31 | 8.020 | 8.250 | 7.950 | 8.150 | 7.761 | 354,500 |
| 2024-07-30 | 7.960 | 7.960 | 7.860 | 7.950 | 7.570 | 106,250 |
| 2024-07-29 | 7.840 | 8.000 | 7.810 | 7.860 | 7.484 | 111,400 |
| 2024-07-26 | 7.920 | 8.000 | 7.820 | 7.900 | 7.523 | 326,750 |
| 2024-07-25 | 7.960 | 8.040 | 7.820 | 7.820 | 7.446 | 354,250 |
| 2024-07-24 | 8.230 | 8.230 | 7.950 | 8.050 | 7.665 | 148,500 |
| 2024-07-23 | 8.110 | 8.170 | 8.040 | 8.120 | 7.732 | 118,250 |
| 2024-07-22 | 8.090 | 8.230 | 7.980 | 8.130 | 7.742 | 146,250 |
| 2024-07-19 | 8.000 | 8.100 | 7.910 | 8.020 | 7.637 | 336,750 |
| 2024-07-18 | 8.060 | 8.230 | 7.930 | 8.080 | 7.694 | 580,150 |
| 2024-07-17 | 8.010 | 8.190 | 8.010 | 8.080 | 7.694 | 170,000 |
| 2024-07-16 | 8.160 | 8.220 | 8.000 | 8.000 | 7.618 | 494,500 |
| 2024-07-15 | 8.250 | 8.250 | 8.080 | 8.240 | 7.846 | 197,250 |
| 2024-07-12 | 8.360 | 8.400 | 8.160 | 8.240 | 7.846 | 354,500 |
| 2024-07-11 | 8.200 | 8.400 | 8.200 | 8.350 | 7.951 | 151,000 |
| 2024-07-10 | 8.200 | 8.270 | 8.100 | 8.130 | 7.742 | 92,750 |
| 2024-07-09 | 8.310 | 8.310 | 8.000 | 8.120 | 7.732 | 300,750 |
| 2024-07-08 | 8.490 | 8.490 | 8.170 | 8.320 | 7.922 | 835,000 |
| 2024-07-05 | 8.160 | 8.500 | 8.110 | 8.490 | 8.084 | 453,500 |
| 2024-07-04 | 8.370 | 8.530 | 8.120 | 8.160 | 7.770 | 508,000 |
| 2024-07-03 | 8.490 | 8.490 | 8.200 | 8.370 | 7.970 | 251,000 |
| 2024-07-02 | 8.400 | 8.510 | 8.080 | 8.180 | 7.789 | 379,000 |
| 2024-06-28 | 8.690 | 8.840 | 8.570 | 8.610 | 7.801 | 501,500 |
| 2024-06-27 | 9.090 | 9.090 | 8.610 | 8.690 | 7.873 | 765,500 |
| 2024-06-26 | 8.870 | 9.160 | 8.710 | 9.100 | 8.245 | 1,008,500 |
| 2024-06-25 | 8.990 | 9.210 | 8.870 | 8.930 | 8.091 | 749,000 |
| 2024-06-24 | 9.060 | 9.290 | 8.700 | 9.290 | 8.417 | 419,500 |
| 2024-06-21 | 9.110 | 9.330 | 9.030 | 9.330 | 8.453 | 354,250 |
| 2024-06-20 | 9.550 | 9.550 | 9.120 | 9.210 | 8.344 | 465,500 |
| 2024-06-19 | 9.400 | 9.420 | 9.200 | 9.300 | 8.426 | 683,750 |
| 2024-06-18 | 9.670 | 9.670 | 9.280 | 9.350 | 8.471 | 222,250 |
| 2024-06-17 | 9.620 | 9.740 | 9.420 | 9.510 | 8.616 | 254,250 |
| 2024-06-14 | 9.870 | 9.930 | 9.600 | 9.600 | 8.698 | 159,250 |
| 2024-06-13 | 9.550 | 9.870 | 9.510 | 9.870 | 8.942 | 382,500 |
| 2024-06-12 | 9.390 | 9.500 | 9.250 | 9.430 | 8.544 | 614,250 |
| 2024-06-11 | 9.380 | 9.570 | 9.150 | 9.390 | 8.507 | 428,500 |
| 2024-06-07 | 9.540 | 9.540 | 9.250 | 9.360 | 8.480 | 521,000 |
| 2024-06-06 | 9.440 | 9.500 | 9.220 | 9.300 | 8.426 | 332,500 |
| 2024-06-05 | 9.570 | 9.650 | 9.330 | 9.480 | 8.589 | 199,000 |
| 2024-06-04 | 9.460 | 9.570 | 9.300 | 9.450 | 8.562 | 390,750 |
| 2024-06-03 | 9.760 | 9.930 | 9.320 | 9.460 | 8.571 | 342,500 |
| 2024-05-31 | 9.700 | 9.880 | 9.420 | 9.430 | 8.544 | 706,751 |
| 2024-05-30 | 9.820 | 10.060 | 9.550 | 9.680 | 8.770 | 281,500 |
| 2024-05-29 | 10.060 | 10.180 | 9.750 | 9.800 | 8.879 | 237,500 |
| 2024-05-28 | 10.100 | 10.220 | 9.940 | 10.080 | 9.133 | 294,250 |
| 2024-05-27 | 10.220 | 10.220 | 9.800 | 10.100 | 9.151 | 325,250 |
| 2024-05-24 | 10.660 | 10.860 | 10.040 | 10.180 | 9.223 | 920,277 |
| 2024-05-23 | 10.840 | 10.900 | 10.600 | 10.800 | 9.785 | 311,500 |
| 2024-05-22 | 11.100 | 11.180 | 10.840 | 10.980 | 9.948 | 1,000,000 |
| 2024-05-21 | 11.560 | 11.560 | 10.860 | 11.100 | 10.057 | 674,000 |
| 2024-05-20 | 11.240 | 11.320 | 11.140 | 11.260 | 10.202 | 186,250 |
| 2024-05-17 | 11.440 | 11.540 | 11.120 | 11.240 | 10.184 | 388,750 |
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.