Beijing Chunlizhengda Medical Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	16.620	17.120	16.620	16.800	14.892	106,000
2023-05-19	16.960	17.120	16.500	16.700	14.803	281,750
2023-05-18	17.960	17.960	16.680	16.820	14.909	405,500
2023-05-17	18.120	18.560	17.140	17.280	15.317	818,000
2023-05-16	18.480	19.060	18.420	18.580	16.469	271,250
2023-05-15	18.440	18.540	17.900	18.140	16.079	105,400
2023-05-12	18.760	18.760	18.000	18.080	16.026	148,750
2023-05-11	18.200	18.800	18.100	18.540	16.434	468,500
2023-05-10	19.020	19.220	17.800	18.140	16.079	642,910
2023-05-09	18.860	19.020	18.580	18.640	16.523	276,750
2023-05-08	19.000	20.000	18.340	18.740	16.611	657,690
2023-05-05	19.080	20.000	18.780	19.000	16.842	442,250
2023-05-04	19.600	19.720	18.800	19.080	16.913	198,650
2023-05-03	19.180	19.700	18.520	18.900	16.753	150,500
2023-05-02	20.000	20.000	19.300	19.380	17.179	129,450
2023-04-28	19.780	20.500	19.380	20.000	17.728	323,750
2023-04-27	20.100	20.600	19.940	20.000	17.728	123,500
2023-04-26	19.760	20.650	19.700	20.600	18.260	426,850
2023-04-25	19.800	19.880	19.100	19.760	17.515	296,750
2023-04-24	19.460	20.100	19.380	19.820	17.569	134,800
2023-04-21	20.450	20.450	19.340	19.900	17.640	463,000
2023-04-20	20.500	21.050	19.980	20.050	17.772	124,750
2023-04-19	20.500	21.300	20.300	20.700	18.349	1,132,102
2023-04-18	19.520	21.000	19.520	20.600	18.260	1,099,410
2023-04-17	21.500	21.500	18.020	19.500	17.285	1,139,250
2023-04-14	21.150	21.750	20.600	21.000	18.615	539,750
2023-04-13	19.600	21.300	19.600	21.100	18.703	829,451
2023-04-12	20.200	20.750	19.880	20.200	17.905	439,750
2023-04-11	20.400	21.000	20.000	20.400	18.083	1,062,223
2023-04-06	18.000	20.100	18.000	19.760	17.515	684,480
2023-04-04	18.320	18.800	18.020	18.400	16.310	287,938
2023-04-03	18.460	18.880	17.700	18.880	16.735	790,486
2023-03-31	18.800	19.460	18.480	18.980	16.824	384,500
2023-03-30	19.520	19.580	18.760	19.260	17.072	195,500
2023-03-29	19.500	19.600	18.820	19.520	17.303	132,250
2023-03-28	19.280	19.460	19.000	19.200	17.019	167,250
2023-03-27	18.740	19.540	18.620	19.300	17.108	245,994
2023-03-24	19.040	19.320	18.520	18.900	16.753	534,250
2023-03-23	19.020	19.440	18.800	19.280	17.090	301,784
2023-03-22	19.180	19.700	19.020	19.500	17.285	369,750
2023-03-21	19.000	19.200	18.780	19.060	16.895	166,750
2023-03-20	18.820	19.000	18.320	19.000	16.842	444,750
2023-03-17	19.320	19.320	18.500	19.300	17.108	667,750
2023-03-16	19.660	19.660	18.700	19.320	17.125	442,500
2023-03-15	19.280	20.250	19.100	19.680	17.445	727,750
2023-03-14	19.800	20.000	18.960	19.580	17.356	416,250
2023-03-13	20.200	20.200	19.200	19.800	17.551	1,304,500
2023-03-10	19.920	20.350	19.200	19.700	17.462	1,813,250
2023-03-09	20.800	20.900	20.000	20.300	17.994	215,000
2023-03-08	20.000	21.150	19.500	20.900	18.526	939,000
2023-03-07	20.000	20.450	19.660	20.250	17.950	323,507
2023-03-06	19.640	20.250	19.640	20.050	17.772	378,250
2023-03-03	20.300	20.500	19.520	19.700	17.462	773,450
2023-03-02	20.500	20.600	19.920	20.100	17.817	747,000
2023-03-01	21.100	21.100	20.350	20.650	18.304	358,250
2023-02-28	22.000	22.050	20.300	20.750	18.393	1,410,900
2023-02-27	21.800	22.450	21.400	21.550	19.102	414,750
2023-02-24	21.500	21.900	20.850	21.400	18.969	827,500
2023-02-23	22.500	22.500	21.300	21.400	18.969	343,450
2023-02-22	22.150	22.500	21.600	22.000	19.501	1,340,000

← NewerPage 15 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.