Beijing Chunlizhengda Medical Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	12.240	12.300	12.150	12.260	12.040	516,750
2026-04-28	12.610	12.610	12.170	12.210	11.991	391,500
2026-04-27	12.610	12.610	12.350	12.500	12.275	445,518
2026-04-24	12.490	12.620	12.250	12.620	12.393	318,250
2026-04-23	12.680	12.680	12.380	12.450	12.226	719,500
2026-04-22	12.850	12.850	12.500	12.730	12.501	842,500
2026-04-21	13.120	13.220	12.820	12.900	12.668	764,832
2026-04-20	13.200	13.320	13.060	13.230	12.992	506,000
2026-04-17	13.490	13.590	13.130	13.390	13.149	1,676,750
2026-04-16	13.580	13.660	13.190	13.520	13.277	911,500
2026-04-15	12.950	13.730	12.910	13.550	13.307	1,748,000
2026-04-14	13.090	13.090	12.700	12.810	12.580	540,250
2026-04-13	13.100	13.200	12.930	12.980	12.747	448,250
2026-04-10	13.420	13.460	13.060	13.200	12.963	732,850
2026-04-09	13.590	13.650	13.230	13.260	13.022	389,500
2026-04-08	13.380	13.610	13.090	13.560	13.316	783,250
2026-04-02	13.830	13.830	13.060	13.070	12.835	1,240,000
2026-04-01	13.110	14.030	12.910	13.830	13.582	2,182,250
2026-03-31	12.800	13.440	12.480	13.110	12.874	1,962,500
2026-03-30	12.550	12.820	12.270	12.540	12.315	1,773,500
2026-03-27	12.190	12.860	12.180	12.700	12.472	468,500
2026-03-26	12.610	12.680	12.200	12.240	12.020	377,750
2026-03-25	12.540	12.610	12.410	12.440	12.217	407,000
2026-03-24	12.000	12.530	12.000	12.430	12.207	521,000
2026-03-23	12.160	12.160	11.680	11.970	11.755	783,500
2026-03-20	12.350	12.840	12.340	12.430	12.207	529,750
2026-03-19	12.830	12.830	12.290	12.350	12.128	702,250
2026-03-18	12.940	13.060	12.820	12.890	12.658	336,382
2026-03-17	12.700	13.010	12.590	12.920	12.688	520,500
2026-03-16	12.360	12.740	12.360	12.650	12.423	367,750
2026-03-13	12.530	12.530	12.160	12.510	12.285	526,500
2026-03-12	12.610	12.770	12.400	12.580	12.354	314,500
2026-03-11	12.790	12.940	12.610	12.640	12.413	460,500
2026-03-10	12.560	12.740	12.380	12.660	12.433	317,250
2026-03-09	12.590	12.590	12.090	12.470	12.246	424,500
2026-03-06	12.400	12.800	12.280	12.710	12.482	388,750
2026-03-05	12.470	12.720	12.300	12.400	12.177	465,250
2026-03-04	12.500	12.500	12.120	12.350	12.128	932,400
2026-03-03	12.900	13.140	12.480	12.570	12.344	1,363,500
2026-03-02	13.800	13.800	12.950	13.000	12.766	1,039,500
2026-02-27	13.450	13.610	13.210	13.550	13.307	809,000
2026-02-26	13.600	13.780	13.310	13.320	13.081	645,100
2026-02-25	14.070	14.160	13.590	13.600	13.356	578,750
2026-02-24	14.030	14.240	13.710	14.140	13.886	387,750
2026-02-23	13.740	14.060	13.740	14.060	13.807	63,500
2026-02-20	13.800	13.800	13.470	13.580	13.336	133,750
2026-02-16	14.150	14.150	13.810	13.940	13.690	55,500
2026-02-13	13.560	14.100	13.480	14.020	13.768	603,500
2026-02-12	13.940	13.940	13.470	13.480	13.238	749,500
2026-02-11	14.100	14.260	13.900	13.970	13.719	560,000
2026-02-10	13.930	14.190	13.830	14.000	13.749	774,250
2026-02-09	14.170	14.170	13.880	13.930	13.680	543,500
2026-02-06	13.980	14.100	13.750	13.870	13.621	535,000
2026-02-05	13.960	14.160	13.840	14.120	13.866	227,250
2026-02-04	14.300	14.300	13.760	13.940	13.690	820,750
2026-02-03	14.360	14.500	14.070	14.320	14.063	664,250
2026-02-02	13.710	14.350	13.710	14.020	13.768	1,109,750
2026-01-30	15.200	15.300	13.980	14.190	13.935	2,349,750
2026-01-29	14.630	15.000	14.340	14.610	14.348	1,240,450
2026-01-28	14.930	14.980	14.490	14.620	14.357	546,250

← NewerPage 3 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.