Beijing Chunlizhengda Medical Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	9.050	9.090	8.850	8.990	8.990	481,500
2026-07-27	8.650	9.060	8.650	9.040	9.040	594,250
2026-07-24	8.690	8.760	8.500	8.660	8.660	847,000
2026-07-23	8.830	8.890	8.660	8.860	8.860	513,000
2026-07-22	8.810	8.960	8.620	8.740	8.740	1,169,000
2026-07-21	8.830	9.040	8.770	8.830	8.830	652,500
2026-07-20	8.900	9.070	8.760	8.910	8.910	1,633,000
2026-07-17	9.740	9.740	8.880	8.940	8.940	657,500
2026-07-16	9.480	9.600	9.270	9.590	9.590	804,250
2026-07-15	8.840	9.530	8.840	9.210	9.210	998,500
2026-07-14	8.320	8.890	8.250	8.860	8.860	852,500
2026-07-13	8.720	8.800	8.310	8.400	8.400	754,000
2026-07-10	8.540	8.880	8.330	8.730	8.730	476,500
2026-07-09	8.980	9.150	8.530	8.530	8.530	438,500
2026-07-08	8.850	9.100	8.800	8.980	8.980	693,250
2026-07-07	9.150	9.400	9.030	9.100	9.100	893,500
2026-07-06	9.220	9.560	9.070	9.150	9.150	1,248,500
2026-07-03	8.940	9.350	8.940	9.220	9.220	1,113,000
2026-07-02	8.810	8.960	8.750	8.800	8.800	636,750
2026-06-30	8.570	8.740	8.430	8.530	8.530	863,000
2026-06-29	8.380	8.850	8.370	8.630	8.630	672,000
2026-06-26	8.420	8.460	8.120	8.340	8.340	789,000
2026-06-25	8.620	8.620	8.330	8.480	8.480	598,500
2026-06-24	8.850	9.040	8.610	8.620	8.620	639,750
2026-06-23	9.400	9.400	8.610	8.780	8.780	907,500
2026-06-22	8.720	8.720	8.480	8.600	8.600	1,140,000
2026-06-18	8.700	8.890	8.600	8.810	8.810	851,200
2026-06-17	8.840	9.000	8.680	8.800	8.800	686,500
2026-06-16	9.030	9.040	8.690	8.850	8.850	1,087,000
2026-06-15	9.430	9.440	8.990	9.030	9.030	461,250
2026-06-12	9.080	9.260	9.020	9.230	9.230	640,750
2026-06-11	9.250	9.250	8.870	9.010	9.010	716,750
2026-06-10	9.190	9.260	8.940	9.260	9.260	874,250
2026-06-09	9.080	9.290	8.880	9.190	9.190	623,000
2026-06-08	9.210	9.220	8.840	9.080	9.080	848,500
2026-06-05	9.540	9.690	9.250	9.350	9.350	1,189,050
2026-06-04	9.620	9.620	9.290	9.420	9.420	842,250
2026-06-03	9.450	9.650	9.290	9.590	9.590	894,250
2026-06-02	9.250	9.510	9.170	9.430	9.430	1,348,500
2026-06-01	9.120	9.490	9.120	9.250	9.250	606,000
2026-05-29	9.360	9.650	9.320	9.470	9.470	998,500
2026-05-28	9.450	9.450	9.080	9.360	9.360	1,336,750
2026-05-27	9.620	9.620	9.410	9.560	9.388	817,750
2026-05-26	9.950	9.950	9.480	9.760	9.585	689,750
2026-05-22	10.000	10.060	9.830	9.850	9.673	542,500
2026-05-21	9.970	10.230	9.890	9.960	9.781	667,750
2026-05-20	10.000	10.070	9.800	9.960	9.781	491,500
2026-05-19	10.260	10.350	9.970	10.040	9.860	605,250
2026-05-18	10.160	10.410	10.060	10.190	10.007	665,250
2026-05-15	10.680	10.750	10.270	10.360	10.174	671,500
2026-05-14	10.700	10.780	10.510	10.590	10.400	740,750
2026-05-13	11.000	11.020	10.530	10.590	10.400	873,750
2026-05-12	11.400	11.460	10.850	10.910	10.714	1,253,500
2026-05-11	10.810	11.400	10.620	11.360	11.156	1,626,250
2026-05-08	10.520	10.810	10.520	10.810	10.616	803,000
2026-05-07	10.620	10.770	10.510	10.600	10.410	1,077,500
2026-05-06	10.440	10.780	10.380	10.560	10.370	1,684,750
2026-05-05	10.490	10.490	10.150	10.180	9.997	472,250
2026-05-04	10.640	10.780	10.430	10.540	10.351	336,000
2026-04-30	11.990	11.990	10.230	10.560	10.370	7,360,650

← NewerPage 2 of 5 · 246 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.