Beijing Chunlizhengda Medical Instruments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	9.350	9.350	9.150	9.270	8.933	1,281,700
2025-05-09	9.500	9.500	9.100	9.210	8.875	516,250
2025-05-08	9.630	9.650	9.260	9.360	9.020	1,126,250
2025-05-07	9.990	10.200	9.550	9.630	9.280	1,826,000
2025-05-06	9.450	10.020	9.050	9.980	9.617	3,375,950
2025-05-02	9.450	9.600	9.300	9.470	9.126	123,000
2025-04-30	9.210	9.740	8.750	9.330	8.991	6,069,250
2025-04-29	8.810	9.000	8.590	8.650	8.335	648,500
2025-04-28	9.090	9.090	8.670	8.810	8.490	1,542,750
2025-04-25	9.190	10.800	8.890	9.000	8.673	10,292,750
2025-04-24	9.030	9.220	8.970	9.060	8.731	298,500
2025-04-23	9.120	9.150	8.860	9.040	8.711	1,088,000
2025-04-22	8.600	9.150	8.600	9.050	8.721	946,500
2025-04-17	8.620	8.770	8.610	8.740	8.422	208,750
2025-04-16	8.890	8.910	8.650	8.780	8.461	480,000
2025-04-15	8.770	9.170	8.710	8.970	8.644	340,500
2025-04-14	9.140	9.290	9.110	9.290	8.952	179,750
2025-04-11	8.880	9.370	8.870	9.140	8.808	596,750
2025-04-10	8.600	9.650	8.600	9.020	8.692	770,250
2025-04-09	8.400	9.170	8.350	8.990	8.663	476,000
2025-04-08	8.790	9.500	8.720	9.000	8.673	737,000
2025-04-07	9.560	9.560	8.500	8.800	8.480	1,951,500
2025-04-03	9.660	10.400	9.660	10.100	9.733	685,500
2025-04-02	10.020	10.460	9.910	9.970	9.607	1,244,750
2025-04-01	9.420	10.160	9.420	10.080	9.713	2,142,500
2025-03-31	9.400	9.600	9.200	9.350	9.010	862,500
2025-03-28	9.020	9.630	9.020	9.600	9.251	984,750
2025-03-27	8.950	9.400	8.800	9.290	8.952	584,250
2025-03-26	9.040	9.040	8.850	8.900	8.576	145,650
2025-03-25	9.000	9.010	8.810	8.970	8.644	198,750
2025-03-24	9.000	9.050	8.810	9.000	8.673	365,000
2025-03-21	9.120	9.120	8.760	8.970	8.644	426,000
2025-03-20	9.350	9.350	9.110	9.150	8.817	193,100
2025-03-19	9.120	9.490	9.120	9.390	9.049	316,334
2025-03-18	9.260	9.600	9.260	9.390	9.049	543,000
2025-03-17	9.140	9.430	9.090	9.170	8.837	915,250
2025-03-14	8.810	9.090	8.810	9.000	8.673	628,750
2025-03-13	8.250	9.020	8.250	9.010	8.682	203,503
2025-03-12	9.100	9.150	8.850	8.850	8.528	366,250
2025-03-11	8.790	9.100	8.780	9.000	8.673	262,750
2025-03-10	8.990	9.250	8.930	8.940	8.615	436,113
2025-03-07	8.910	9.190	8.680	9.120	8.788	368,250
2025-03-06	8.650	9.100	8.650	9.070	8.740	782,000
2025-03-05	8.510	8.870	8.510	8.830	8.509	174,250
2025-03-04	8.620	8.810	8.540	8.670	8.355	263,750
2025-03-03	8.760	8.900	8.540	8.710	8.393	327,000
2025-02-28	9.170	9.170	8.590	8.710	8.393	689,500
2025-02-27	9.020	9.250	8.890	9.170	8.837	628,500
2025-02-26	8.870	9.170	8.810	9.120	8.788	760,550
2025-02-25	8.870	8.960	8.700	8.890	8.567	261,750
2025-02-24	9.000	9.000	8.810	8.930	8.605	258,500
2025-02-21	8.930	9.030	8.770	9.000	8.673	442,250
2025-02-20	8.930	9.120	8.800	9.000	8.673	787,500
2025-02-19	8.410	8.950	8.380	8.940	8.615	319,500
2025-02-18	8.510	8.990	8.510	8.800	8.480	310,800
2025-02-17	8.830	8.990	8.690	8.920	8.596	537,250
2025-02-14	8.500	8.850	8.500	8.830	8.509	803,500
2025-02-13	8.530	8.830	8.290	8.500	8.191	736,016
2025-02-12	9.000	9.000	8.560	8.650	8.335	520,000
2025-02-11	8.720	8.940	8.590	8.870	8.547	367,000

← NewerPage 7 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.