Beijing Chunlizhengda Medical Instruments Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 8.640 | 9.020 | 8.590 | 8.800 | 8.480 | 1,686,500 |
| 2025-02-07 | 8.520 | 8.680 | 8.420 | 8.500 | 8.191 | 930,500 |
| 2025-02-06 | 8.500 | 8.600 | 8.380 | 8.520 | 8.210 | 486,000 |
| 2025-02-05 | 8.140 | 8.510 | 8.140 | 8.400 | 8.095 | 497,750 |
| 2025-02-04 | 8.000 | 8.190 | 8.000 | 8.030 | 7.738 | 94,550 |
| 2025-02-03 | 8.400 | 8.400 | 8.050 | 8.050 | 7.757 | 27,500 |
| 2025-01-28 | 8.550 | 8.550 | 8.540 | 8.540 | 8.229 | 1,000 |
| 2025-01-27 | 8.100 | 8.560 | 8.100 | 8.550 | 8.239 | 582,500 |
| 2025-01-24 | 7.880 | 8.100 | 7.820 | 8.070 | 7.777 | 263,250 |
| 2025-01-23 | 7.700 | 7.920 | 7.700 | 7.920 | 7.632 | 255,750 |
| 2025-01-22 | 8.080 | 8.080 | 7.580 | 7.720 | 7.439 | 312,000 |
| 2025-01-21 | 7.920 | 8.100 | 7.850 | 8.070 | 7.777 | 95,750 |
| 2025-01-20 | 7.830 | 7.970 | 7.790 | 7.970 | 7.680 | 128,000 |
| 2025-01-17 | 7.660 | 7.810 | 7.610 | 7.780 | 7.497 | 97,500 |
| 2025-01-16 | 7.890 | 7.910 | 7.650 | 7.830 | 7.545 | 173,250 |
| 2025-01-15 | 7.800 | 7.900 | 7.770 | 7.890 | 7.603 | 96,750 |
| 2025-01-14 | 7.540 | 7.850 | 7.540 | 7.850 | 7.565 | 792,500 |
| 2025-01-13 | 7.790 | 7.830 | 7.500 | 7.500 | 7.227 | 413,750 |
| 2025-01-10 | 7.540 | 7.830 | 7.530 | 7.790 | 7.507 | 166,500 |
| 2025-01-09 | 7.770 | 7.990 | 7.050 | 7.780 | 7.497 | 217,750 |
| 2025-01-08 | 8.020 | 8.100 | 7.740 | 7.990 | 7.699 | 267,000 |
| 2025-01-07 | 8.160 | 8.210 | 8.020 | 8.140 | 7.844 | 132,500 |
| 2025-01-06 | 8.290 | 8.320 | 8.210 | 8.240 | 7.940 | 40,500 |
| 2025-01-03 | 8.320 | 8.350 | 8.120 | 8.290 | 7.989 | 298,250 |
| 2025-01-02 | 8.420 | 8.450 | 8.140 | 8.250 | 7.950 | 604,000 |
| 2024-12-31 | 8.430 | 8.560 | 8.360 | 8.540 | 8.229 | 272,000 |
| 2024-12-30 | 8.420 | 8.630 | 8.230 | 8.550 | 8.239 | 463,250 |
| 2024-12-27 | 8.240 | 8.630 | 8.180 | 8.470 | 8.162 | 534,500 |
| 2024-12-24 | 8.310 | 8.340 | 8.270 | 8.280 | 7.979 | 122,500 |
| 2024-12-23 | 8.310 | 8.400 | 8.250 | 8.390 | 8.085 | 141,000 |
| 2024-12-20 | 8.180 | 8.410 | 8.180 | 8.220 | 7.921 | 308,250 |
| 2024-12-19 | 8.280 | 8.300 | 8.050 | 8.180 | 7.883 | 239,250 |
| 2024-12-18 | 8.300 | 8.400 | 8.290 | 8.380 | 8.075 | 123,750 |
| 2024-12-17 | 8.510 | 8.520 | 8.260 | 8.260 | 7.960 | 272,250 |
| 2024-12-16 | 8.610 | 8.720 | 8.430 | 8.510 | 8.201 | 247,750 |
| 2024-12-13 | 8.950 | 8.950 | 8.550 | 8.640 | 8.326 | 580,750 |
| 2024-12-12 | 8.750 | 8.980 | 8.530 | 8.980 | 8.653 | 412,557 |
| 2024-12-11 | 8.720 | 8.950 | 8.680 | 8.930 | 8.605 | 550,750 |
| 2024-12-10 | 8.950 | 9.100 | 8.730 | 8.860 | 8.538 | 481,250 |
| 2024-12-09 | 8.710 | 8.890 | 8.540 | 8.880 | 8.557 | 219,500 |
| 2024-12-06 | 8.690 | 8.880 | 8.690 | 8.710 | 8.393 | 201,500 |
| 2024-12-05 | 8.550 | 8.830 | 8.550 | 8.670 | 8.355 | 395,000 |
| 2024-12-04 | 8.650 | 8.660 | 8.480 | 8.640 | 8.326 | 296,750 |
| 2024-12-03 | 8.480 | 8.670 | 8.450 | 8.660 | 8.345 | 435,511 |
| 2024-12-02 | 8.400 | 8.500 | 8.300 | 8.460 | 8.152 | 231,500 |
| 2024-11-29 | 8.400 | 8.470 | 8.230 | 8.380 | 8.075 | 107,200 |
| 2024-11-28 | 8.170 | 8.400 | 8.110 | 8.300 | 7.998 | 301,000 |
| 2024-11-27 | 8.030 | 8.170 | 7.980 | 8.170 | 7.873 | 291,500 |
| 2024-11-26 | 8.100 | 8.150 | 7.930 | 8.150 | 7.854 | 304,250 |
| 2024-11-25 | 8.080 | 8.080 | 7.930 | 8.060 | 7.767 | 225,250 |
| 2024-11-22 | 8.350 | 8.350 | 7.910 | 7.990 | 7.699 | 491,250 |
| 2024-11-21 | 8.210 | 8.400 | 8.130 | 8.360 | 8.056 | 299,500 |
| 2024-11-20 | 7.910 | 8.350 | 7.910 | 8.280 | 7.979 | 356,750 |
| 2024-11-19 | 7.820 | 8.210 | 7.820 | 8.120 | 7.825 | 202,000 |
| 2024-11-18 | 8.130 | 8.270 | 8.060 | 8.110 | 7.815 | 227,000 |
| 2024-11-15 | 8.200 | 8.300 | 8.070 | 8.240 | 7.940 | 538,000 |
| 2024-11-14 | 8.500 | 8.650 | 8.150 | 8.240 | 7.940 | 831,750 |
| 2024-11-13 | 8.460 | 8.540 | 8.280 | 8.500 | 8.191 | 448,000 |
| 2024-11-12 | 8.490 | 8.750 | 8.360 | 8.580 | 8.268 | 1,011,000 |
| 2024-11-11 | 8.200 | 8.410 | 8.160 | 8.410 | 8.104 | 462,000 |
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.