Beijing Chunlizhengda Medical Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	13.700	14.120	13.700	13.860	12.557	146,500
2023-11-14	13.600	13.680	13.340	13.520	12.249	108,500
2023-11-13	13.540	13.640	12.980	13.600	12.322	325,750
2023-11-10	12.820	13.420	12.680	13.120	11.887	324,500
2023-11-09	13.740	13.840	12.720	12.800	11.597	1,402,750
2023-11-08	14.220	14.500	13.680	13.720	12.430	554,372
2023-11-07	14.500	14.520	14.080	14.120	12.793	138,750
2023-11-06	14.000	14.640	13.980	14.500	13.137	445,500
2023-11-03	13.400	13.760	13.400	13.740	12.449	455,288
2023-11-02	13.640	13.820	13.120	13.400	12.141	657,000
2023-11-01	14.520	14.520	13.680	13.720	12.430	312,500
2023-10-31	13.980	14.740	13.980	14.420	13.065	754,700
2023-10-30	13.660	14.180	13.660	13.980	12.666	392,750
2023-10-27	12.700	13.800	12.640	13.440	12.177	318,600
2023-10-26	13.000	13.000	12.680	12.700	11.506	64,750
2023-10-25	13.060	13.520	12.980	13.080	11.851	140,500
2023-10-24	13.000	13.260	12.560	13.100	11.869	126,750
2023-10-20	13.000	13.020	12.780	12.860	11.651	109,500
2023-10-19	12.960	12.960	12.620	12.820	11.615	142,500
2023-10-18	12.780	13.000	12.580	12.700	11.506	153,250
2023-10-17	13.000	13.040	12.760	12.920	11.706	220,750
2023-10-16	12.960	13.260	12.580	12.700	11.506	174,250
2023-10-13	12.560	13.160	12.440	12.900	11.688	331,000
2023-10-12	12.920	13.000	12.520	12.840	11.633	259,500
2023-10-11	11.860	12.920	11.820	12.800	11.597	375,000
2023-10-10	11.820	12.400	11.820	12.020	10.890	178,750
2023-10-09	11.480	12.200	11.480	12.020	10.890	337,250
2023-10-06	11.420	11.780	11.420	11.600	10.510	121,250
2023-10-05	11.420	11.600	11.280	11.400	10.329	90,300
2023-10-04	11.740	11.740	11.240	11.340	10.274	145,500
2023-10-03	12.200	12.200	11.440	11.720	10.618	350,750
2023-09-29	12.720	12.780	12.160	12.220	11.071	167,750
2023-09-28	13.060	13.080	12.700	12.900	11.688	288,500
2023-09-27	13.320	13.320	12.840	12.940	11.724	291,750
2023-09-26	13.100	13.200	12.880	13.100	11.869	181,500
2023-09-25	13.120	13.360	12.920	13.100	11.869	369,500
2023-09-22	13.100	13.300	12.680	13.120	11.887	365,500
2023-09-21	13.200	13.200	12.620	12.680	11.488	490,750
2023-09-20	13.820	13.820	13.240	13.280	12.032	319,750
2023-09-19	13.420	14.380	13.420	13.860	12.557	765,150
2023-09-18	13.200	13.660	13.160	13.420	12.159	161,500
2023-09-15	12.600	13.760	12.520	13.080	11.851	404,100
2023-09-14	12.680	12.900	12.500	12.880	11.669	283,000
2023-09-13	13.000	13.240	12.660	12.800	11.597	312,500
2023-09-12	13.020	13.480	13.020	13.260	12.014	503,750
2023-09-11	12.600	13.700	12.220	13.440	12.177	1,417,441
2023-09-07	12.280	12.280	12.020	12.040	10.908	153,750
2023-09-06	12.660	12.660	12.300	12.360	11.198	130,000
2023-09-05	13.100	13.100	12.620	12.660	11.470	263,209
2023-09-04	13.140	13.600	12.920	13.060	11.833	549,000
2023-08-31	13.000	13.560	12.680	13.260	12.014	1,039,000
2023-08-30	12.980	13.200	12.580	13.100	11.869	568,250
2023-08-29	12.000	13.140	12.000	12.980	11.760	1,346,250
2023-08-28	12.160	12.680	11.940	12.220	11.071	358,250
2023-08-25	11.860	12.100	11.620	11.940	10.818	237,250
2023-08-24	11.940	12.380	11.940	12.140	10.999	375,750
2023-08-23	12.040	12.040	11.580	11.700	10.600	146,349
2023-08-22	12.280	12.280	11.740	12.200	11.053	171,084
2023-08-21	12.400	12.420	11.800	12.040	10.908	193,204
2023-08-18	12.400	12.400	12.040	12.100	10.963	176,250

← NewerPage 13 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.