Beijing Chunlizhengda Medical Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	8.530	9.130	8.440	8.610	7.513	2,169,595
2022-05-30	8.550	8.690	8.300	8.440	7.364	839,000
2022-05-27	8.840	8.850	8.420	8.460	7.382	383,500
2022-05-26	8.740	8.790	8.370	8.600	7.504	262,250
2022-05-25	8.770	8.800	8.500	8.620	7.521	495,000
2022-05-24	9.360	9.360	8.790	8.790	7.670	222,500
2022-05-23	8.800	9.300	8.800	9.240	8.062	265,500
2022-05-20	8.400	9.140	8.380	8.930	7.792	812,000
2022-05-19	8.590	8.590	8.280	8.310	7.251	343,250
2022-05-18	8.620	8.780	8.540	8.650	7.548	411,000
2022-05-17	8.790	8.790	8.530	8.680	7.574	318,500
2022-05-16	8.920	8.920	8.450	8.590	7.495	448,000
2022-05-13	8.640	8.700	8.450	8.610	7.513	696,750
2022-05-12	8.460	8.630	8.320	8.460	7.382	661,500
2022-05-11	8.760	9.090	8.560	8.580	7.486	356,500
2022-05-10	8.900	8.900	8.500	8.700	7.591	552,250
2022-05-06	9.190	9.190	8.820	8.910	7.774	341,500
2022-05-05	9.120	9.610	9.120	9.190	8.019	690,250
2022-05-04	9.310	9.310	9.050	9.120	7.958	191,750
2022-05-03	10.000	10.000	9.020	9.300	8.115	259,400
2022-04-29	10.600	10.600	9.220	9.300	8.115	1,424,500
2022-04-28	10.020	10.740	10.020	10.600	9.249	616,562
2022-04-27	9.880	10.180	9.660	10.180	8.882	532,750
2022-04-26	9.400	9.940	9.270	9.720	8.481	430,563
2022-04-25	9.500	9.730	9.150	9.370	8.176	380,000
2022-04-22	9.540	9.760	9.510	9.630	8.403	243,500
2022-04-21	9.950	9.950	9.360	9.520	8.307	404,000
2022-04-20	9.880	9.920	9.600	9.760	8.516	249,250
2022-04-19	9.960	9.960	9.520	9.650	8.420	315,500
2022-04-14	9.080	9.920	9.080	9.920	8.656	806,816
2022-04-13	9.260	9.290	9.000	9.160	7.992	299,000
2022-04-12	9.030	9.400	8.880	9.260	8.080	346,100
2022-04-11	9.010	9.260	8.920	9.070	7.914	279,250
2022-04-08	9.160	9.200	8.950	9.180	8.010	255,500
2022-04-07	9.450	9.660	9.050	9.130	7.966	426,000
2022-04-06	9.600	9.720	9.410	9.530	8.315	239,500
2022-04-04	9.900	9.900	9.370	9.600	8.376	224,875
2022-04-01	9.100	9.470	9.070	9.470	8.263	293,000
2022-03-31	9.770	9.780	9.090	9.420	8.219	291,000
2022-03-30	9.440	9.840	9.300	9.750	8.507	834,000
2022-03-29	9.600	9.930	9.340	9.420	8.219	435,750
2022-03-28	10.300	10.480	9.200	9.650	8.420	656,500
2022-03-25	10.620	10.620	9.700	9.910	8.647	547,550
2022-03-24	10.160	10.720	9.800	10.560	9.214	688,600
2022-03-23	9.820	10.320	9.660	10.160	8.865	723,200
2022-03-22	9.700	9.800	9.410	9.800	8.551	415,100
2022-03-21	9.730	9.940	9.440	9.750	8.507	420,750
2022-03-18	9.880	9.880	9.220	9.450	8.246	339,750
2022-03-17	8.820	9.750	8.820	9.600	8.376	1,727,500
2022-03-16	8.000	8.560	7.730	8.260	7.207	1,620,500
2022-03-15	7.980	8.560	7.630	7.790	6.797	1,539,350
2022-03-14	8.530	8.690	7.840	7.980	6.963	1,736,650
2022-03-11	8.590	8.890	8.370	8.730	7.617	1,338,000
2022-03-10	9.460	9.520	8.950	9.040	7.888	1,038,250
2022-03-09	8.800	9.180	8.510	9.010	7.862	840,250
2022-03-08	9.290	9.420	8.620	8.820	7.696	1,337,750
2022-03-07	9.720	9.720	9.000	9.180	8.010	835,250
2022-03-04	10.220	10.500	10.020	10.040	8.760	827,750
2022-03-03	10.900	10.900	10.360	10.400	9.074	376,500
2022-03-02	10.800	10.860	10.480	10.580	9.232	539,750

← NewerPage 19 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.