Beijing Chunlizhengda Medical Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	10.740	11.300	10.660	10.920	9.528	387,750
2022-02-28	10.740	10.760	10.340	10.700	9.336	244,000
2022-02-25	10.900	11.100	10.520	10.740	9.371	263,800
2022-02-24	10.780	10.900	10.260	10.760	9.389	499,800
2022-02-23	10.660	11.180	10.440	10.860	9.476	416,750
2022-02-22	11.780	11.780	10.300	10.440	9.109	809,500
2022-02-21	11.200	11.580	10.680	10.900	9.511	533,250
2022-02-18	11.460	11.740	11.140	11.200	9.772	447,001
2022-02-17	11.680	11.680	11.300	11.440	9.982	237,750
2022-02-16	11.580	11.680	11.320	11.500	10.034	312,250
2022-02-15	11.340	11.600	11.240	11.400	9.947	407,250
2022-02-14	11.400	11.660	11.220	11.300	9.860	568,000
2022-02-11	12.300	12.300	11.400	11.720	10.226	599,250
2022-02-10	12.780	12.780	12.160	12.260	10.697	612,250
2022-02-09	12.000	12.560	11.720	12.500	10.907	1,089,700
2022-02-08	11.700	11.900	11.160	11.640	10.156	709,750
2022-02-07	12.000	12.180	11.620	11.820	10.313	384,250
2022-02-04	12.000	12.240	11.600	11.820	10.313	265,500
2022-01-31	11.820	12.000	11.540	11.800	10.296	192,750
2022-01-28	12.200	12.200	11.600	11.800	10.296	247,550
2022-01-27	13.360	13.360	11.920	12.080	10.540	481,000
2022-01-26	13.500	13.500	12.680	12.720	11.099	521,750
2022-01-25	13.980	13.980	12.920	13.120	11.448	490,750
2022-01-24	14.000	14.440	13.620	13.740	11.989	239,250
2022-01-21	14.320	14.320	13.980	14.040	12.250	268,250
2022-01-20	14.420	14.420	14.020	14.320	12.495	263,500
2022-01-19	14.480	14.740	14.040	14.160	12.355	419,500
2022-01-18	14.200	14.700	14.140	14.400	12.565	386,750
2022-01-17	14.480	14.500	13.780	14.120	12.320	432,500
2022-01-14	14.040	15.100	13.560	14.340	12.512	1,629,750
2022-01-13	14.360	14.400	13.320	13.320	11.622	666,500
2022-01-12	13.580	14.380	13.580	14.260	12.442	464,000
2022-01-11	14.200	14.200	13.100	13.580	11.849	675,500
2022-01-10	13.200	14.220	13.040	14.060	12.268	345,250
2022-01-07	13.620	13.620	13.080	13.220	11.535	196,000
2022-01-06	13.780	13.780	12.840	13.440	11.727	603,250
2022-01-05	13.900	14.080	13.300	13.760	12.006	596,750
2022-01-04	14.520	14.520	13.620	13.880	12.111	414,950
2022-01-03	15.160	15.160	13.960	14.360	12.530	503,000
2021-12-31	14.580	15.160	14.400	15.140	13.210	304,500
2021-12-30	14.680	15.160	14.120	14.580	12.722	1,279,150
2021-12-29	16.280	16.280	14.780	15.160	13.228	962,750
2021-12-28	16.260	16.400	15.920	16.300	14.222	172,250
2021-12-24	15.800	16.300	15.620	16.300	14.222	89,000
2021-12-23	16.340	16.340	15.680	16.080	14.030	222,000
2021-12-22	15.440	15.940	15.420	15.880	13.856	426,500
2021-12-21	15.660	15.800	15.380	15.380	13.420	413,500
2021-12-20	16.000	16.300	15.500	15.640	13.647	370,500
2021-12-17	16.180	16.180	15.800	15.900	13.873	135,500
2021-12-16	15.720	16.200	15.500	16.200	14.135	193,750
2021-12-15	16.260	16.580	15.500	15.720	13.716	515,300
2021-12-14	16.040	16.300	15.880	16.260	14.188	451,750
2021-12-13	16.820	16.900	15.960	16.520	14.414	765,000
2021-12-10	16.920	17.120	16.440	16.820	14.676	752,750
2021-12-09	16.620	17.600	16.620	17.520	15.287	852,950
2021-12-08	16.900	17.120	16.660	16.980	14.816	285,000
2021-12-07	16.300	16.980	16.040	16.840	14.694	811,000
2021-12-06	17.100	17.100	16.100	16.160	14.100	789,250
2021-12-03	17.380	17.600	17.020	17.480	15.252	238,750
2021-12-02	17.700	17.720	17.100	17.200	15.008	564,250

← NewerPage 20 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.