Beijing Chunlizhengda Medical Instruments Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	18.380	18.880	17.480	17.680	15.427	836,250
2021-11-30	18.560	18.860	18.360	18.360	16.020	395,050
2021-11-29	18.860	19.000	18.180	18.740	16.351	255,750
2021-11-26	18.120	19.300	17.840	18.860	16.456	1,012,750
2021-11-25	18.800	18.820	17.080	18.500	16.142	3,016,250
2021-11-24	20.350	20.350	18.460	19.280	16.823	1,205,000
2021-11-23	19.120	19.420	18.940	19.340	16.875	536,750
2021-11-22	21.300	21.350	18.540	19.420	16.945	2,163,300
2021-11-19	22.000	22.200	20.800	21.150	18.454	749,500
2021-11-18	21.100	21.650	20.400	21.250	18.541	1,076,750
2021-11-17	20.200	21.700	19.940	21.100	18.411	1,439,400
2021-11-16	19.160	21.000	18.960	20.200	17.625	2,040,250
2021-11-15	18.280	19.520	18.280	19.000	16.578	1,237,250
2021-11-12	18.300	18.600	18.080	18.400	16.055	403,450
2021-11-11	18.500	18.500	18.140	18.340	16.002	304,050
2021-11-10	18.000	18.420	17.800	18.340	16.002	292,300
2021-11-09	17.680	18.300	17.580	18.000	15.706	340,000
2021-11-08	17.420	17.860	17.340	17.580	15.339	107,750
2021-11-05	17.480	17.580	17.120	17.480	15.252	139,000
2021-11-04	17.440	18.000	17.320	17.660	15.409	156,300
2021-11-03	17.500	17.860	17.120	17.300	15.095	180,750
2021-11-02	17.720	18.480	17.360	17.700	15.444	249,000
2021-11-01	17.840	18.360	17.580	17.800	15.531	225,000
2021-10-29	18.120	18.460	17.840	18.280	15.950	317,750
2021-10-28	18.580	18.580	18.080	18.280	15.950	201,500
2021-10-27	19.360	19.380	18.020	18.260	15.933	396,750
2021-10-26	20.300	20.300	18.700	18.980	16.561	1,087,250
2021-10-25	20.300	20.400	19.800	20.300	17.713	515,750

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.