Beijing Chunlizhengda Medical Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	14.930	14.980	14.490	14.620	14.357	546,250
2026-01-27	15.140	15.200	14.430	14.860	14.593	1,851,000
2026-01-26	15.320	15.570	15.110	15.140	14.868	726,000
2026-01-23	15.400	15.760	15.340	15.520	15.241	542,000
2026-01-22	15.660	15.710	15.110	15.210	14.937	573,500
2026-01-21	15.380	15.830	15.050	15.480	15.202	1,372,500
2026-01-20	15.400	15.440	15.040	15.050	14.780	496,500
2026-01-19	16.240	16.240	15.310	15.390	15.114	616,500
2026-01-16	17.000	17.010	15.810	16.000	15.713	1,142,250
2026-01-15	16.020	17.070	15.730	16.550	16.253	1,979,500
2026-01-14	15.300	16.500	15.300	15.980	15.693	3,355,750
2026-01-13	14.830	15.210	14.640	15.210	14.937	2,015,000
2026-01-12	15.350	15.560	14.510	14.650	14.387	1,829,750
2026-01-09	15.480	15.480	15.040	15.220	14.947	942,000
2026-01-08	15.600	15.970	15.440	15.530	15.251	953,750
2026-01-07	15.180	15.540	15.030	15.500	15.222	2,433,500
2026-01-06	15.530	15.530	14.940	15.180	14.907	2,749,500
2026-01-05	14.770	15.700	14.500	15.390	15.114	2,386,250
2026-01-02	14.970	15.140	14.530	15.090	14.819	119,550
2025-12-31	15.020	15.120	14.730	14.860	14.593	950,000
2025-12-30	15.140	15.190	14.780	15.020	14.750	561,000
2025-12-29	14.860	15.230	14.710	14.710	14.446	679,000
2025-12-24	15.700	15.700	14.870	15.230	14.956	712,406
2025-12-23	15.320	15.450	15.080	15.090	14.819	402,250
2025-12-22	15.580	15.600	15.280	15.390	15.114	460,500
2025-12-19	16.590	16.590	15.420	15.590	15.310	737,250
2025-12-18	15.130	15.480	15.000	15.330	15.055	447,500
2025-12-17	15.130	15.390	14.810	15.360	15.084	583,500
2025-12-16	15.290	15.330	14.900	15.160	14.888	577,000
2025-12-15	15.200	15.390	15.030	15.110	14.839	731,750
2025-12-12	15.700	15.700	15.220	15.380	15.104	831,500
2025-12-11	15.970	15.990	15.400	15.450	15.172	452,750
2025-12-10	15.880	16.050	15.690	15.860	15.575	1,435,500
2025-12-09	16.480	16.480	15.800	15.900	15.614	615,500
2025-12-08	16.350	16.470	15.910	16.160	15.870	273,000
2025-12-05	16.270	16.360	16.040	16.200	15.909	409,250
2025-12-04	16.300	16.500	16.260	16.410	16.115	367,155
2025-12-03	16.400	16.550	16.030	16.300	16.007	639,750
2025-12-02	16.320	16.360	16.020	16.180	15.889	153,350
2025-12-01	16.790	16.790	16.100	16.350	16.056	786,750
2025-11-28	16.360	16.800	16.140	16.800	16.498	283,500
2025-11-27	16.620	16.860	16.420	16.570	16.272	459,500
2025-11-26	16.980	17.310	16.690	16.820	16.518	557,250
2025-11-25	16.930	17.020	16.430	16.660	16.361	487,250
2025-11-24	16.190	17.130	15.990	16.780	16.479	1,831,750
2025-11-21	16.800	16.850	16.000	16.300	15.781	2,171,500
2025-11-20	17.500	17.890	16.860	17.000	16.459	1,051,000
2025-11-19	18.080	18.080	17.260	17.740	17.175	955,500
2025-11-18	18.690	18.690	17.810	18.030	17.456	782,750
2025-11-17	19.080	19.080	17.790	18.270	17.688	1,297,000
2025-11-14	19.660	20.080	19.000	19.000	18.395	1,147,500
2025-11-13	19.490	20.180	19.230	19.570	18.947	1,457,500
2025-11-12	19.200	20.280	19.200	19.980	19.344	1,984,250
2025-11-11	19.080	19.470	18.870	19.120	18.511	860,000
2025-11-10	19.000	19.200	18.280	19.080	18.472	1,614,500
2025-11-07	19.190	19.270	18.230	18.390	17.804	1,230,250
2025-11-06	18.650	18.940	18.140	18.940	18.337	1,631,250
2025-11-05	19.260	20.060	18.600	18.700	18.104	2,678,750
2025-11-04	19.800	19.800	18.710	19.260	18.647	2,388,750
2025-11-03	18.950	20.820	18.800	19.700	19.073	8,844,750

← NewerPage 4 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.