Beijing Chunlizhengda Medical Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	8.800	9.340	8.800	9.030	8.181	108,500
2024-02-09	9.430	9.430	9.000	9.180	8.317	14,500
2024-02-08	8.770	9.500	8.660	9.290	8.417	415,250
2024-02-07	9.280	9.320	8.690	8.900	8.064	424,750
2024-02-06	8.370	9.240	8.320	9.020	8.172	465,000
2024-02-05	8.680	8.680	8.360	8.520	7.719	612,250
2024-02-02	9.080	9.200	8.500	8.830	8.000	402,750
2024-02-01	8.880	9.340	8.670	9.340	8.462	318,460
2024-01-31	9.090	9.100	8.530	9.090	8.236	451,500
2024-01-30	9.080	9.150	8.880	9.100	8.245	230,750
2024-01-29	9.160	9.380	9.110	9.250	8.381	112,250
2024-01-26	9.570	9.570	8.800	9.260	8.390	377,250
2024-01-25	9.050	9.480	8.800	9.480	8.589	786,000
2024-01-24	9.510	9.580	8.880	9.140	8.281	1,061,750
2024-01-23	9.800	10.000	9.290	9.300	8.426	577,750
2024-01-22	9.860	9.900	9.460	9.600	8.698	192,000
2024-01-19	10.320	10.320	9.880	9.970	9.033	251,750
2024-01-18	10.320	10.320	9.960	10.280	9.314	237,000
2024-01-17	10.700	10.720	10.160	10.340	9.368	380,500
2024-01-16	10.980	10.980	10.560	10.760	9.749	410,500
2024-01-15	11.180	11.180	10.880	10.980	9.948	196,750
2024-01-12	11.200	11.280	11.080	11.200	10.147	66,750
2024-01-11	10.900	11.340	10.900	11.280	10.220	251,250
2024-01-10	11.200	11.240	10.900	11.140	10.093	164,750
2024-01-09	11.080	11.280	10.940	11.160	10.111	191,500
2024-01-08	11.300	11.440	10.780	11.000	9.966	369,750
2024-01-05	11.620	11.740	11.360	11.440	10.365	167,326
2024-01-04	11.960	11.960	11.480	11.660	10.564	119,900
2024-01-03	12.300	12.300	11.600	11.660	10.564	101,000
2024-01-02	12.560	12.560	11.880	11.880	10.763	626,250
2023-12-29	12.380	12.620	12.240	12.460	11.289	209,200
2023-12-28	11.860	12.340	11.860	12.320	11.162	265,250
2023-12-27	11.740	11.960	11.540	11.960	10.836	145,833
2023-12-22	11.560	11.820	11.460	11.480	10.401	425,876
2023-12-21	11.540	11.840	11.300	11.700	10.600	183,247
2023-12-20	11.920	11.940	11.440	11.520	10.437	220,482
2023-12-19	11.720	11.760	11.500	11.660	10.564	166,500
2023-12-18	12.220	12.220	11.720	11.940	10.818	235,000
2023-12-15	11.880	12.220	11.880	12.060	10.927	178,750
2023-12-14	11.760	12.120	11.720	11.900	10.782	339,000
2023-12-13	11.860	11.860	11.600	11.640	10.546	378,000
2023-12-12	12.260	12.260	11.640	11.860	10.745	222,750
2023-12-11	12.060	12.140	11.720	12.140	10.999	102,500
2023-12-08	12.500	12.540	12.100	12.100	10.963	194,250
2023-12-07	12.440	12.520	12.180	12.400	11.235	221,250
2023-12-06	12.460	12.620	12.300	12.440	11.271	207,750
2023-12-05	12.600	12.980	12.500	12.540	11.361	360,750
2023-12-04	13.280	13.280	12.620	12.860	11.651	895,750
2023-12-01	13.500	13.720	13.300	13.460	12.195	184,000
2023-11-30	13.560	13.700	13.140	13.500	12.231	361,750
2023-11-29	13.640	13.940	13.360	13.460	12.195	328,500
2023-11-28	13.500	13.960	13.360	13.740	12.449	417,000
2023-11-27	13.680	13.680	13.080	13.140	11.905	484,750
2023-11-24	13.600	13.600	13.400	13.560	12.286	121,250
2023-11-23	13.600	13.820	13.380	13.820	12.521	334,500
2023-11-22	13.920	13.920	13.520	13.600	12.322	143,000
2023-11-21	13.880	14.100	13.700	13.920	12.612	165,500
2023-11-20	14.220	14.340	13.300	13.880	12.575	1,020,250
2023-11-17	13.960	14.420	13.500	14.200	12.865	1,126,500
2023-11-16	13.800	14.420	13.360	13.940	12.630	683,000

← NewerPage 12 of 21 · 1,233 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.