Beijing Chunlizhengda Medical Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	22.450	22.450	21.600	22.200	19.678	1,042,500
2023-02-20	21.900	22.550	20.800	22.450	19.900	1,482,250
2023-02-17	19.820	22.200	19.820	21.900	19.412	3,317,626
2023-02-16	19.480	21.150	19.160	20.150	17.861	1,761,500
2023-02-15	19.900	19.900	18.680	19.020	16.859	728,250
2023-02-14	20.100	20.100	19.160	19.620	17.391	315,960
2023-02-13	20.200	20.200	19.080	19.940	17.675	1,078,250
2023-02-10	20.100	20.300	19.680	19.740	17.498	269,500
2023-02-09	20.300	20.700	20.100	20.400	18.083	191,500
2023-02-08	20.300	20.500	19.820	20.350	18.038	404,750
2023-02-07	20.700	20.700	19.880	20.300	17.994	390,750
2023-02-06	21.400	21.400	19.800	20.100	17.817	932,500
2023-02-03	20.900	21.600	20.750	21.450	19.013	549,000
2023-02-02	20.000	21.600	20.000	21.000	18.615	1,097,500
2023-02-01	19.420	20.150	19.420	20.000	17.728	393,500
2023-01-31	20.000	20.250	19.280	19.700	17.462	802,000
2023-01-30	21.000	21.600	19.700	20.000	17.728	680,500
2023-01-27	21.500	21.550	20.300	21.500	19.058	287,950
2023-01-26	20.800	21.600	20.200	21.550	19.102	464,750
2023-01-20	20.900	20.950	20.350	20.900	18.526	161,500
2023-01-19	20.900	21.250	20.600	21.200	18.792	221,750
2023-01-18	19.320	21.500	19.300	20.950	18.570	1,106,250
2023-01-17	20.500	20.500	19.200	19.720	17.480	723,848
2023-01-16	19.680	21.100	19.480	20.400	18.083	2,663,750
2023-01-13	18.780	19.700	18.460	19.660	17.427	2,330,500
2023-01-12	18.940	18.940	18.180	18.560	16.452	580,474
2023-01-11	19.220	19.380	18.580	18.720	16.594	1,955,750
2023-01-10	17.700	19.420	17.540	19.120	16.948	4,336,500
2023-01-09	15.880	17.600	15.660	17.540	15.548	1,859,750
2023-01-06	16.140	16.380	15.540	15.580	13.810	307,300
2023-01-05	15.720	16.140	15.660	15.980	14.165	307,250
2023-01-04	15.900	15.920	15.520	15.720	13.934	161,000
2023-01-03	15.480	15.800	15.220	15.600	13.828	190,000
2022-12-30	15.800	15.960	15.320	15.960	14.147	209,750
2022-12-29	15.760	15.980	15.360	15.800	14.005	247,500
2022-12-28	15.360	15.820	15.180	15.760	13.970	448,750
2022-12-23	14.300	15.340	14.300	14.920	13.225	351,250
2022-12-22	14.300	15.000	14.300	14.760	13.083	359,900
2022-12-21	14.300	14.700	14.300	14.440	12.800	208,250
2022-12-20	14.800	14.840	14.300	14.400	12.764	350,000
2022-12-19	15.320	15.620	14.900	14.980	13.278	455,500
2022-12-16	15.040	15.700	14.760	15.560	13.793	460,000
2022-12-15	15.980	15.980	15.300	15.380	13.633	388,935
2022-12-14	15.080	15.980	15.080	15.860	14.058	387,500
2022-12-13	15.500	15.660	15.100	15.260	13.527	639,000
2022-12-12	15.620	16.320	15.400	15.680	13.899	431,250
2022-12-09	15.120	16.000	15.020	15.780	13.988	680,600
2022-12-08	15.000	15.660	15.000	15.500	13.739	542,000
2022-12-07	15.300	16.180	15.120	15.220	13.491	915,250
2022-12-06	15.240	15.720	15.020	15.300	13.562	705,000
2022-12-05	14.300	15.800	14.300	15.560	13.793	1,738,500
2022-12-02	14.180	14.820	14.020	14.240	12.622	552,750
2022-12-01	14.740	14.800	14.100	14.300	12.676	911,500
2022-11-30	14.120	14.660	14.000	14.260	12.640	2,186,750
2022-11-29	14.400	14.400	13.880	14.020	12.427	592,500
2022-11-28	13.340	14.340	13.200	14.340	12.711	722,750
2022-11-25	13.600	13.600	13.360	13.440	11.913	248,500
2022-11-24	13.780	14.140	13.640	13.640	12.091	440,250
2022-11-23	14.120	14.140	13.500	13.640	12.091	880,500
2022-11-22	14.520	14.860	14.060	14.440	12.800	788,000

← NewerPage 16 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.