Beijing Chunlizhengda Medical Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	15.660	15.740	14.930	15.620	15.123	1,980,500
2025-08-04	15.160	15.540	14.860	15.510	15.016	1,876,250
2025-08-01	15.920	16.140	14.720	14.940	14.464	4,181,250
2025-07-31	16.700	17.000	15.700	15.920	15.413	2,148,750
2025-07-30	16.600	17.720	16.220	16.600	16.071	3,075,250
2025-07-29	16.500	16.760	15.900	16.700	16.168	3,010,561
2025-07-28	16.800	17.280	16.200	16.480	15.955	2,474,501
2025-07-25	16.640	18.500	16.360	16.580	16.052	8,710,900
2025-07-24	14.840	17.440	14.700	16.640	16.110	4,024,650
2025-07-23	15.080	15.100	14.600	14.720	14.251	1,547,000
2025-07-22	15.560	15.560	14.780	15.080	14.600	1,737,500
2025-07-21	15.100	15.580	14.980	15.340	14.851	1,363,750
2025-07-18	15.120	15.500	14.580	15.160	14.677	1,481,750
2025-07-17	14.300	16.480	14.120	15.600	15.103	4,829,850
2025-07-16	13.700	14.520	13.660	14.320	13.864	1,441,250
2025-07-15	13.320	14.200	12.900	13.920	13.477	2,163,550
2025-07-14	12.800	13.660	12.760	13.240	12.818	1,369,250
2025-07-11	12.700	13.060	12.440	12.660	12.257	1,264,500
2025-07-10	13.200	13.580	12.600	12.720	12.315	788,750
2025-07-09	12.740	13.500	12.680	13.200	12.780	1,558,750
2025-07-08	13.100	13.400	12.600	12.780	12.373	1,210,000
2025-07-07	13.000	14.100	12.780	13.240	12.818	2,583,750
2025-07-04	13.100	13.180	12.600	12.900	12.489	582,500
2025-07-03	12.760	13.100	12.440	13.060	12.644	1,167,000
2025-07-02	12.280	13.220	12.280	12.760	12.354	2,241,000
2025-06-30	11.760	12.460	11.340	12.260	11.870	1,995,250
2025-06-27	11.080	11.700	11.080	11.500	11.082	716,500
2025-06-26	11.260	11.660	11.260	11.460	11.043	1,145,500
2025-06-25	11.320	11.680	11.240	11.680	11.255	917,750
2025-06-24	11.020	11.680	10.920	11.580	11.159	914,500
2025-06-23	10.880	11.080	10.580	11.060	10.658	619,250
2025-06-20	11.200	11.200	10.700	10.800	10.407	435,250
2025-06-19	11.540	11.680	10.860	10.940	10.542	1,851,250
2025-06-18	11.900	12.000	11.460	11.540	11.120	917,250
2025-06-17	12.560	12.960	11.760	11.940	11.506	2,341,250
2025-06-16	12.020	12.760	11.600	12.360	11.911	3,458,750
2025-06-13	11.400	12.200	11.360	11.600	11.178	2,676,000
2025-06-12	11.100	11.740	11.080	11.580	11.159	1,871,250
2025-06-11	11.640	11.640	11.200	11.200	10.793	1,171,750
2025-06-10	11.580	12.040	11.380	11.500	11.082	1,848,500
2025-06-09	11.300	11.520	10.880	11.460	11.043	1,199,250
2025-06-06	10.960	11.460	10.540	11.180	10.773	956,250
2025-06-05	11.060	11.200	10.600	10.740	10.349	874,250
2025-06-04	10.800	11.080	10.680	11.020	10.619	1,320,250
2025-06-03	10.720	11.180	10.720	10.900	10.504	1,023,500
2025-06-02	11.000	11.000	10.400	10.660	10.272	292,750
2025-05-30	11.120	11.460	10.920	10.980	10.581	1,442,000
2025-05-29	11.000	11.300	10.800	11.100	10.696	1,094,000
2025-05-28	10.780	11.300	10.320	11.060	10.658	2,108,000
2025-05-27	10.160	10.780	10.160	10.780	10.388	2,207,250
2025-05-26	10.360	10.460	10.060	10.300	9.925	779,250
2025-05-23	10.320	10.800	10.160	10.200	9.829	966,000
2025-05-22	10.800	10.800	10.240	10.280	9.906	835,500
2025-05-21	10.680	11.180	10.460	10.600	10.215	1,831,750
2025-05-20	10.300	11.400	10.300	10.800	10.407	6,759,250
2025-05-19	9.520	10.360	9.520	10.260	9.887	2,378,750
2025-05-16	9.500	9.690	9.390	9.510	9.164	663,750
2025-05-15	9.540	9.600	9.430	9.510	9.164	778,750
2025-05-14	9.700	9.720	8.990	9.550	9.203	1,534,750
2025-05-13	9.300	9.970	9.290	9.700	9.347	2,885,250

← NewerPage 6 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.