Beijing Chunlizhengda Medical Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	14.440	15.420	14.200	14.880	13.190	847,500
2022-11-18	14.600	15.020	14.360	14.440	12.800	1,432,250
2022-11-17	14.600	14.600	13.980	14.600	12.942	526,250
2022-11-16	14.940	15.200	14.240	14.780	13.101	1,181,750
2022-11-15	14.160	15.000	13.860	14.700	13.030	1,029,200
2022-11-14	12.980	14.240	12.980	14.160	12.552	1,845,000
2022-11-11	13.200	13.560	12.820	12.920	11.452	748,750
2022-11-10	12.700	13.100	12.700	12.920	11.452	168,250
2022-11-09	12.960	13.720	12.820	12.860	11.399	368,750
2022-11-08	13.140	13.320	12.900	13.040	11.559	264,500
2022-11-07	13.400	13.560	12.880	13.180	11.683	538,250
2022-11-04	13.280	13.800	13.240	13.440	11.913	496,000
2022-11-03	13.400	13.800	13.100	13.580	12.037	484,000
2022-11-02	12.900	13.640	12.740	13.400	11.878	565,250
2022-11-01	12.040	12.980	11.800	12.900	11.435	476,500
2022-10-31	11.860	12.880	11.640	12.040	10.672	223,750
2022-10-28	12.780	13.060	11.900	12.020	10.655	539,750
2022-10-27	12.480	12.980	11.300	12.980	11.506	1,512,750
2022-10-26	12.020	12.500	12.020	12.260	10.867	631,750
2022-10-25	12.380	12.500	11.640	11.980	10.619	353,000
2022-10-24	13.040	13.360	11.860	12.100	10.726	748,250
2022-10-21	13.400	13.520	13.000	13.300	11.789	309,500
2022-10-20	13.240	13.680	12.800	13.400	11.878	655,400
2022-10-19	13.240	13.900	13.240	13.460	11.931	492,001
2022-10-18	13.280	13.840	13.000	13.800	12.232	851,450
2022-10-17	12.920	13.240	12.700	13.060	11.577	675,600
2022-10-14	11.760	12.920	11.760	12.700	11.257	1,230,750
2022-10-13	11.280	12.000	11.040	11.640	10.318	524,400
2022-10-12	11.160	11.480	10.620	11.120	9.857	258,600
2022-10-11	11.300	11.460	11.120	11.280	9.999	102,750
2022-10-10	11.620	11.920	11.420	11.460	10.158	103,250
2022-10-07	11.980	11.980	11.640	11.780	10.442	20,000
2022-10-06	12.180	12.200	11.800	12.000	10.637	38,750
2022-10-05	11.920	12.300	11.920	12.180	10.796	197,750
2022-10-03	11.820	12.000	11.720	11.900	10.548	61,000
2022-09-30	11.740	11.840	11.460	11.840	10.495	90,500
2022-09-29	11.460	11.980	11.440	11.520	10.211	114,150
2022-09-28	11.600	11.600	10.900	11.460	10.158	418,250
2022-09-27	11.160	11.780	11.060	11.560	10.247	321,000
2022-09-26	10.900	11.460	10.900	11.180	9.910	93,750
2022-09-23	11.600	11.600	10.840	11.280	9.999	266,500
2022-09-22	11.200	11.520	11.200	11.280	9.999	171,000
2022-09-21	11.420	11.580	11.360	11.460	10.158	145,500
2022-09-20	11.520	11.700	11.480	11.520	10.211	204,250
2022-09-19	11.760	11.900	11.500	11.680	10.353	408,000
2022-09-16	11.880	11.880	11.560	11.660	10.336	116,250
2022-09-15	11.700	11.980	11.540	11.780	10.442	307,750
2022-09-14	11.880	12.000	11.540	11.880	10.531	128,750
2022-09-13	12.100	12.400	12.000	12.100	10.726	200,950
2022-09-09	12.300	12.700	12.120	12.260	10.867	285,500
2022-09-08	12.160	12.760	11.960	12.320	10.921	409,800
2022-09-07	12.100	12.300	11.900	12.180	10.796	179,250
2022-09-06	12.060	12.560	11.860	12.100	10.726	216,750
2022-09-05	11.800	12.160	11.520	12.060	10.690	806,300
2022-09-02	11.560	11.960	11.460	11.480	10.176	189,000
2022-09-01	11.220	11.800	11.220	11.580	10.265	146,500
2022-08-31	11.560	11.700	11.160	11.460	10.158	283,251
2022-08-30	11.680	11.880	11.400	11.620	10.300	250,199
2022-08-29	12.060	12.180	11.620	11.640	10.318	421,000
2022-08-26	12.260	12.680	12.100	12.500	11.080	723,500

← NewerPage 17 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.