Beijing Chunlizhengda Medical Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	17.630	20.800	16.900	18.930	18.327	20,537,859
2025-10-30	17.150	17.150	16.140	16.600	16.071	1,223,000
2025-10-28	17.220	17.990	17.220	17.650	17.088	1,689,000
2025-10-27	16.990	17.470	16.750	17.210	16.662	1,536,000
2025-10-24	17.150	17.150	16.270	16.520	15.994	1,073,416
2025-10-23	17.560	17.560	16.560	17.110	16.565	1,856,000
2025-10-22	17.380	18.680	16.910	17.600	17.040	6,607,230
2025-10-21	15.980	17.440	15.980	16.820	16.284	4,361,404
2025-10-20	14.970	17.230	14.880	16.270	15.752	6,823,500
2025-10-17	15.520	15.780	14.970	15.120	14.638	674,250
2025-10-16	15.210	16.140	15.190	15.720	15.219	1,378,250
2025-10-15	14.820	15.630	14.820	15.200	14.716	1,584,750
2025-10-14	15.150	15.410	14.480	14.490	14.029	866,500
2025-10-13	14.690	15.180	14.290	15.150	14.668	908,500
2025-10-10	15.340	15.540	14.810	14.930	14.455	740,250
2025-10-09	16.250	16.350	14.970	15.110	14.629	3,257,768
2025-10-08	15.720	16.470	15.720	16.300	15.781	158,000
2025-10-06	16.140	16.450	15.870	16.360	15.839	218,000
2025-10-03	15.540	16.300	15.540	16.140	15.626	137,850
2025-10-02	15.630	16.230	15.630	16.180	15.665	433,050
2025-09-30	15.910	15.950	15.270	15.630	15.132	1,798,750
2025-09-29	15.500	15.920	15.360	15.920	15.413	1,304,750
2025-09-26	15.800	16.140	15.310	15.330	14.842	839,000
2025-09-25	15.650	16.280	15.610	16.020	15.510	1,144,750
2025-09-24	15.270	15.660	15.240	15.590	15.094	429,500
2025-09-23	15.500	15.620	15.100	15.480	14.987	803,950
2025-09-22	15.510	15.800	15.510	15.790	15.287	596,250
2025-09-19	16.300	16.300	15.400	15.400	14.910	1,260,550
2025-09-18	16.280	16.790	15.600	15.960	15.452	1,308,750
2025-09-17	16.600	16.600	15.810	16.280	15.762	1,204,750
2025-09-16	15.680	16.740	15.620	16.390	15.868	2,693,750
2025-09-15	15.700	16.260	15.560	15.630	15.132	1,731,000
2025-09-12	16.000	16.250	15.540	15.700	15.200	2,431,250
2025-09-11	16.000	16.500	15.300	16.000	15.490	2,477,500
2025-09-10	16.900	16.900	16.050	16.230	15.713	1,244,500
2025-09-09	17.600	17.690	16.430	16.630	16.100	2,183,750
2025-09-08	17.000	17.700	16.440	17.600	17.040	2,145,750
2025-09-05	16.610	17.590	16.400	17.400	16.846	2,844,000
2025-09-04	17.690	17.960	16.100	16.600	16.071	4,059,800
2025-09-03	16.000	18.130	16.000	17.780	17.214	8,201,676
2025-09-02	16.700	16.700	15.670	15.920	15.413	1,364,500
2025-09-01	15.320	17.090	15.320	16.310	15.791	5,553,014
2025-08-29	15.070	15.150	14.710	14.870	14.396	718,250
2025-08-28	15.530	15.530	14.480	14.850	14.377	2,167,750
2025-08-27	16.440	16.660	15.240	15.580	15.084	2,327,500
2025-08-26	16.460	16.840	16.230	16.550	16.023	1,706,750
2025-08-25	16.160	16.460	15.790	16.290	15.771	1,350,750
2025-08-22	16.420	16.420	15.590	16.050	15.539	1,522,750
2025-08-21	15.750	16.400	15.750	16.100	15.587	1,578,542
2025-08-20	16.380	16.940	15.660	15.960	15.452	2,654,000
2025-08-19	16.710	17.160	16.200	16.380	15.858	1,510,650
2025-08-18	17.000	17.080	16.440	16.900	16.362	1,259,250
2025-08-15	17.040	17.040	16.330	16.870	16.333	1,594,000
2025-08-14	17.000	17.140	16.520	16.950	16.410	1,593,000
2025-08-13	17.200	17.680	16.500	17.160	16.614	2,526,000
2025-08-12	17.000	17.760	16.770	17.020	16.478	4,228,750
2025-08-11	16.000	17.250	15.780	16.980	16.439	4,568,000
2025-08-08	15.840	15.950	15.080	15.480	14.987	1,287,500
2025-08-07	15.490	15.970	15.160	15.810	15.307	2,388,250
2025-08-06	15.630	15.630	15.130	15.400	14.910	718,000

← NewerPage 5 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.