Beijing Chunlizhengda Medical Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	11.460	11.800	11.100	11.440	10.365	515,500
2024-05-14	11.440	11.740	11.340	11.460	10.383	230,101
2024-05-13	12.000	12.000	11.520	11.640	10.546	463,500
2024-05-10	11.560	12.000	11.540	11.880	10.763	1,382,507
2024-05-09	11.660	12.000	11.660	11.700	10.600	915,000
2024-05-08	11.860	12.000	11.420	11.700	10.600	807,000
2024-05-07	12.140	12.260	11.760	11.860	10.745	674,500
2024-05-06	11.700	12.420	11.620	12.140	10.999	963,500
2024-05-03	11.700	11.880	11.520	11.580	10.492	47,000
2024-05-02	11.460	11.680	11.340	11.680	10.582	314,000
2024-04-30	11.540	11.600	11.180	11.600	10.510	768,750
2024-04-29	11.600	11.860	11.480	11.540	10.455	543,250
2024-04-26	11.680	11.680	11.300	11.600	10.510	525,750
2024-04-25	11.240	11.640	11.180	11.280	10.220	481,500
2024-04-24	10.740	11.260	10.720	11.260	10.202	1,120,250
2024-04-23	10.720	10.760	10.500	10.600	9.604	345,000
2024-04-22	10.400	10.820	10.360	10.720	9.712	844,000
2024-04-19	10.500	10.680	10.380	10.400	9.423	524,966
2024-04-18	10.160	10.860	10.160	10.600	9.604	790,850
2024-04-17	9.900	10.360	9.860	10.200	9.241	232,000
2024-04-16	9.870	10.080	9.790	9.790	8.870	229,000
2024-04-15	9.980	10.000	9.830	9.950	9.015	134,505
2024-04-12	9.880	10.160	9.830	9.980	9.042	168,750
2024-04-11	10.140	10.140	9.880	10.100	9.151	324,000
2024-04-10	10.080	10.180	9.920	10.160	9.205	462,250
2024-04-09	9.740	10.100	9.510	10.080	9.133	650,825
2024-04-08	9.500	9.750	9.360	9.750	8.834	743,031
2024-04-05	9.550	9.550	9.060	9.320	8.444	214,000
2024-04-03	9.600	9.960	9.510	9.530	8.634	1,204,542
2024-04-02	9.950	10.360	9.600	9.600	8.698	1,542,750
2024-03-28	9.380	9.440	9.340	9.400	8.517	24,500
2024-03-27	9.380	9.380	9.200	9.330	8.453	152,000
2024-03-26	9.410	9.430	9.260	9.350	8.471	99,750
2024-03-25	9.560	9.670	9.300	9.500	8.607	220,000
2024-03-22	9.460	9.540	9.220	9.540	8.643	337,500
2024-03-21	9.710	9.800	9.490	9.580	8.680	417,500
2024-03-20	9.640	9.780	9.640	9.710	8.797	111,500
2024-03-19	9.700	9.910	9.670	9.700	8.788	193,250
2024-03-18	9.990	10.000	9.670	9.860	8.933	144,500
2024-03-15	9.990	9.990	9.560	9.900	8.970	246,471
2024-03-14	9.940	10.260	9.700	9.860	8.933	477,500
2024-03-13	9.650	9.970	9.540	9.940	9.006	344,000
2024-03-12	9.410	9.850	9.400	9.710	8.797	1,269,450
2024-03-11	9.340	9.540	9.230	9.540	8.643	396,750
2024-03-08	9.450	9.550	9.150	9.210	8.344	801,250
2024-03-07	9.370	9.690	9.190	9.330	8.453	775,000
2024-03-06	10.120	10.120	9.580	9.750	8.834	228,750
2024-03-05	9.890	10.160	9.490	9.570	8.671	332,000
2024-03-04	10.140	10.200	9.800	10.080	9.133	309,000
2024-03-01	9.690	10.040	9.680	10.000	9.060	352,000
2024-02-29	10.080	10.080	9.680	9.900	8.970	393,500
2024-02-28	9.980	10.340	9.730	9.740	8.825	771,400
2024-02-27	9.860	10.100	9.690	10.020	9.078	220,500
2024-02-26	10.200	10.260	9.860	9.980	9.042	180,750
2024-02-23	10.280	10.280	9.910	10.140	9.187	207,500
2024-02-22	10.120	10.300	9.770	10.140	9.187	377,250
2024-02-21	9.860	10.140	9.660	10.000	9.060	326,000
2024-02-20	9.580	10.040	9.550	9.830	8.906	465,750
2024-02-19	9.350	9.740	9.220	9.500	8.607	261,750
2024-02-16	9.050	9.370	9.050	9.320	8.444	59,800

← NewerPage 11 of 21 · 1,228 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.