Beijing Chunlizhengda Medical Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	11.900	12.320	11.620	12.240	10.850	122,500
2022-08-24	11.920	11.920	11.620	11.860	10.513	171,250
2022-08-23	11.960	12.000	11.720	11.880	10.531	246,000
2022-08-22	11.960	12.320	11.840	12.020	10.655	157,000
2022-08-19	11.820	12.160	11.820	12.160	10.779	237,750
2022-08-18	12.300	12.480	11.860	11.900	10.548	271,750
2022-08-17	12.420	12.800	12.300	12.300	10.903	89,250
2022-08-16	12.460	12.840	12.260	12.620	11.186	162,250
2022-08-15	13.100	13.100	12.280	12.460	11.045	112,500
2022-08-12	12.380	12.760	12.380	12.700	11.257	129,750
2022-08-11	12.460	12.840	12.460	12.640	11.204	184,000
2022-08-10	12.820	12.900	12.220	12.240	10.850	244,750
2022-08-09	13.260	13.260	12.780	12.960	11.488	166,000
2022-08-08	12.820	13.600	12.620	13.340	11.825	626,250
2022-08-05	12.840	13.200	12.620	12.760	11.311	364,000
2022-08-04	11.760	12.800	11.760	12.800	11.346	311,500
2022-08-03	11.780	11.900	11.560	11.860	10.513	162,750
2022-08-02	12.100	12.240	11.360	11.760	10.424	307,500
2022-08-01	12.020	12.400	11.660	12.200	10.814	222,750
2022-07-29	12.380	12.580	12.020	12.240	10.850	565,750
2022-07-28	11.780	12.460	11.780	12.300	10.903	379,250
2022-07-27	11.580	12.020	11.580	11.760	10.424	277,500
2022-07-26	11.780	11.980	11.460	11.780	10.442	181,250
2022-07-25	11.880	11.960	11.460	11.600	10.282	146,750
2022-07-22	11.980	12.080	11.580	11.680	10.353	203,250
2022-07-21	12.020	12.280	11.900	12.040	10.672	90,500
2022-07-20	12.140	12.420	11.940	12.000	10.637	424,500
2022-07-19	11.680	11.960	11.500	11.660	10.336	168,250
2022-07-18	11.480	11.900	11.360	11.840	10.495	186,750
2022-07-15	12.000	12.000	11.360	11.500	10.194	365,500
2022-07-14	11.800	12.260	11.700	12.140	10.761	306,000
2022-07-13	11.940	12.160	11.640	11.840	10.495	229,250
2022-07-12	12.420	12.420	11.660	11.940	10.584	351,000
2022-07-11	12.540	12.540	11.960	12.180	10.796	316,800
2022-07-08	13.020	13.020	12.240	12.560	11.133	388,250
2022-07-07	13.280	13.280	12.760	12.820	11.364	401,000
2022-07-06	13.200	14.100	12.880	13.280	11.772	906,450
2022-07-05	13.800	13.800	13.040	13.200	11.701	490,250
2022-07-04	13.700	13.860	13.180	13.680	12.126	576,750
2022-06-30	13.620	14.080	13.200	13.460	11.931	677,001
2022-06-29	14.000	14.120	13.220	13.620	12.073	661,500
2022-06-28	14.200	14.380	13.400	14.300	12.676	1,017,750
2022-06-27	14.220	14.480	13.760	14.180	12.569	1,928,000
2022-06-24	11.880	14.200	11.880	13.720	12.162	3,726,700
2022-06-23	11.500	12.100	11.140	11.880	10.531	658,750
2022-06-22	11.440	11.940	11.180	11.300	10.016	969,750
2022-06-21	10.580	11.500	10.500	11.420	10.123	942,000
2022-06-20	9.860	10.620	9.860	10.420	9.236	647,250
2022-06-17	9.520	10.140	9.520	9.860	8.740	177,250
2022-06-16	9.880	10.280	9.680	9.770	8.660	193,000
2022-06-15	9.800	10.300	9.800	9.940	8.811	293,250
2022-06-14	9.850	10.120	9.570	9.930	8.802	218,250
2022-06-13	10.000	10.140	9.700	9.850	8.731	260,545
2022-06-10	10.400	10.400	9.910	10.180	9.024	305,750
2022-06-09	10.100	10.460	10.060	10.280	9.112	847,500
2022-06-08	10.000	10.320	9.900	10.140	8.988	1,027,500
2022-06-07	9.860	9.960	9.560	9.830	8.713	571,000
2022-06-06	9.650	10.020	9.320	9.760	8.651	847,000
2022-06-02	9.150	9.590	9.020	9.510	8.298	723,000
2022-06-01	8.760	9.290	8.760	9.150	7.984	861,845

← NewerPage 18 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.