Beijing Chunlizhengda Medical Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	12.680	12.680	12.060	12.200	11.053	362,750
2023-08-16	13.000	13.000	12.300	12.440	11.271	207,300
2023-08-15	13.100	13.100	12.580	12.700	11.506	105,750
2023-08-14	12.700	13.080	12.600	12.860	11.651	273,250
2023-08-11	12.760	12.780	12.360	12.680	11.488	154,500
2023-08-10	12.800	13.100	12.800	12.840	11.633	168,000
2023-08-09	12.640	12.960	12.600	12.900	11.688	423,250
2023-08-08	13.120	13.140	12.520	12.640	11.452	676,750
2023-08-07	14.120	14.120	13.200	13.380	12.122	410,000
2023-08-04	14.600	14.900	14.120	14.120	12.793	246,000
2023-08-03	14.700	14.700	14.220	14.600	13.228	181,000
2023-08-02	14.600	15.000	14.280	14.300	12.956	204,250
2023-08-01	15.000	15.140	14.940	15.000	13.590	1,534,750
2023-07-31	14.560	15.100	14.500	15.000	13.590	1,226,000
2023-07-28	14.600	15.100	14.440	14.700	13.318	667,500
2023-07-27	14.300	14.720	14.180	14.320	12.974	520,250
2023-07-26	13.960	14.840	13.960	14.620	13.246	562,000
2023-07-25	13.960	14.500	13.640	14.180	12.847	1,317,500
2023-07-24	13.340	13.900	13.320	13.680	12.394	515,500
2023-07-21	13.260	13.480	13.200	13.340	12.086	310,000
2023-07-20	13.460	13.460	13.080	13.400	12.141	440,500
2023-07-19	13.460	13.460	12.800	13.120	11.887	215,559
2023-07-18	13.880	13.920	12.920	13.200	11.959	513,500
2023-07-14	13.900	13.900	13.480	13.720	12.430	134,750
2023-07-13	13.800	13.980	13.600	13.900	12.594	357,750
2023-07-12	14.100	14.160	13.400	13.400	12.141	375,250
2023-07-11	14.100	14.360	13.840	14.080	12.757	417,250
2023-07-10	14.580	14.580	13.760	13.940	12.630	264,750
2023-07-07	14.540	14.540	13.740	14.300	12.956	258,500
2023-07-06	15.100	15.100	14.460	14.560	13.192	142,750
2023-07-05	15.520	15.520	15.000	15.080	13.663	172,750
2023-07-04	14.740	15.740	14.680	15.500	14.043	211,600
2023-07-03	15.200	15.200	14.700	14.980	13.572	867,250
2023-06-30	15.320	15.740	14.900	15.200	13.771	255,000
2023-06-29	15.980	15.980	15.460	15.800	14.005	233,000
2023-06-28	15.800	16.080	15.700	15.980	14.165	153,750
2023-06-27	15.360	16.160	15.260	15.900	14.094	530,459
2023-06-26	15.280	15.720	15.200	15.700	13.917	209,500
2023-06-23	15.720	16.140	14.960	15.240	13.509	158,750
2023-06-21	15.980	15.980	15.260	15.640	13.863	1,205,750
2023-06-20	16.020	16.280	15.740	16.000	14.183	537,500
2023-06-19	16.440	16.620	16.000	16.320	14.466	217,500
2023-06-16	16.500	16.660	16.300	16.440	14.573	121,750
2023-06-15	16.020	16.580	15.880	16.500	14.626	150,779
2023-06-14	16.540	16.540	15.820	16.020	14.200	114,117
2023-06-13	15.760	16.220	15.760	16.100	14.271	85,750
2023-06-12	16.300	16.300	15.860	16.060	14.236	128,000
2023-06-09	16.240	16.520	16.180	16.420	14.555	118,750
2023-06-08	16.080	16.320	16.000	16.240	14.395	94,000
2023-06-07	16.020	16.240	15.900	16.080	14.253	207,150
2023-06-06	15.400	16.300	15.400	16.280	14.431	299,250
2023-06-05	15.880	15.900	14.860	15.500	13.739	586,250
2023-06-02	15.700	16.180	15.440	16.180	14.342	517,450
2023-06-01	15.180	15.460	14.620	15.100	13.385	667,000
2023-05-31	15.460	15.460	14.840	15.060	13.349	266,000
2023-05-30	15.200	15.680	14.740	15.460	13.704	478,500
2023-05-29	16.200	17.000	15.060	15.180	13.456	217,750
2023-05-25	16.240	16.240	15.500	15.720	13.934	477,050
2023-05-24	16.700	16.900	16.020	16.240	14.395	445,250
2023-05-23	16.780	17.000	16.620	16.820	14.909	59,250

← NewerPage 14 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.