Beijing Chunlizhengda Medical Instruments Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 8.440 | 8.530 | 8.230 | 8.350 | 8.046 | 530,500 |
| 2024-11-07 | 8.060 | 8.400 | 8.060 | 8.390 | 8.085 | 524,000 |
| 2024-11-06 | 8.140 | 8.270 | 8.010 | 8.140 | 7.844 | 638,750 |
| 2024-11-05 | 7.910 | 8.240 | 7.910 | 8.190 | 7.892 | 473,750 |
| 2024-11-04 | 7.860 | 8.040 | 7.750 | 8.020 | 7.728 | 324,750 |
| 2024-11-01 | 7.960 | 8.050 | 7.800 | 7.970 | 7.680 | 513,500 |
| 2024-10-31 | 8.120 | 8.120 | 7.600 | 7.950 | 7.661 | 2,919,500 |
| 2024-10-30 | 8.410 | 8.500 | 8.150 | 8.230 | 7.931 | 509,000 |
| 2024-10-29 | 8.440 | 8.500 | 8.290 | 8.450 | 8.143 | 1,202,500 |
| 2024-10-28 | 8.330 | 8.510 | 8.250 | 8.510 | 8.201 | 1,440,500 |
| 2024-10-25 | 8.030 | 8.380 | 7.960 | 8.210 | 7.911 | 1,196,750 |
| 2024-10-24 | 7.820 | 8.090 | 7.820 | 7.970 | 7.680 | 864,000 |
| 2024-10-23 | 7.990 | 8.040 | 7.870 | 7.980 | 7.690 | 461,000 |
| 2024-10-22 | 7.760 | 8.050 | 7.750 | 7.930 | 7.642 | 657,000 |
| 2024-10-21 | 8.100 | 8.100 | 7.780 | 7.890 | 7.603 | 1,102,750 |
| 2024-10-18 | 7.790 | 7.980 | 7.590 | 7.900 | 7.613 | 1,443,750 |
| 2024-10-17 | 7.680 | 7.770 | 7.500 | 7.600 | 7.324 | 960,250 |
| 2024-10-16 | 7.700 | 7.890 | 7.600 | 7.720 | 7.351 | 1,549,750 |
| 2024-10-15 | 8.270 | 8.270 | 7.710 | 7.880 | 7.504 | 1,161,000 |
| 2024-10-14 | 8.520 | 8.710 | 8.100 | 8.200 | 7.808 | 1,343,600 |
| 2024-10-10 | 8.930 | 9.020 | 8.620 | 8.700 | 8.284 | 1,469,750 |
| 2024-10-09 | 9.540 | 9.940 | 8.550 | 8.720 | 8.303 | 2,049,750 |
| 2024-10-08 | 11.300 | 11.660 | 9.130 | 9.690 | 9.227 | 5,608,250 |
| 2024-10-07 | 10.300 | 11.280 | 10.180 | 11.240 | 10.703 | 1,074,750 |
| 2024-10-04 | 9.650 | 10.200 | 9.460 | 10.140 | 9.656 | 631,700 |
| 2024-10-03 | 9.290 | 9.690 | 8.960 | 9.400 | 8.951 | 606,750 |
| 2024-10-02 | 9.110 | 9.790 | 9.110 | 9.750 | 9.284 | 547,000 |
| 2024-09-30 | 8.550 | 9.510 | 8.550 | 9.310 | 8.865 | 2,863,000 |
| 2024-09-27 | 7.950 | 8.540 | 7.950 | 8.490 | 8.084 | 1,626,500 |
| 2024-09-26 | 7.350 | 7.990 | 7.350 | 7.900 | 7.523 | 1,011,000 |
| 2024-09-25 | 7.350 | 7.690 | 7.270 | 7.390 | 7.037 | 714,250 |
| 2024-09-24 | 7.090 | 7.380 | 6.860 | 7.300 | 6.951 | 490,001 |
| 2024-09-23 | 7.000 | 7.100 | 6.920 | 6.950 | 6.618 | 251,500 |
| 2024-09-20 | 6.800 | 7.000 | 6.720 | 7.000 | 6.666 | 444,000 |
| 2024-09-19 | 6.700 | 6.850 | 6.560 | 6.760 | 6.437 | 553,250 |
| 2024-09-17 | 6.720 | 6.720 | 6.570 | 6.650 | 6.332 | 41,250 |
| 2024-09-16 | 6.600 | 6.720 | 6.510 | 6.720 | 6.399 | 13,250 |
| 2024-09-13 | 6.820 | 6.820 | 6.570 | 6.700 | 6.380 | 521,000 |
| 2024-09-12 | 6.770 | 6.830 | 6.610 | 6.720 | 6.399 | 333,500 |
| 2024-09-11 | 6.690 | 6.820 | 6.430 | 6.720 | 6.399 | 773,250 |
| 2024-09-10 | 6.980 | 6.980 | 6.520 | 6.700 | 6.380 | 689,750 |
| 2024-09-09 | 7.020 | 7.260 | 6.970 | 7.100 | 6.761 | 459,000 |
| 2024-09-05 | 6.970 | 7.230 | 6.940 | 7.150 | 6.808 | 605,000 |
| 2024-09-04 | 7.010 | 7.180 | 6.870 | 7.080 | 6.742 | 452,650 |
| 2024-09-03 | 6.680 | 7.130 | 6.650 | 7.030 | 6.694 | 1,207,250 |
| 2024-09-02 | 7.090 | 7.090 | 6.180 | 6.790 | 6.466 | 2,348,500 |
| 2024-08-30 | 7.190 | 7.450 | 7.140 | 7.150 | 6.808 | 2,123,000 |
| 2024-08-29 | 6.980 | 7.230 | 6.980 | 7.170 | 6.827 | 1,209,500 |
| 2024-08-28 | 6.900 | 7.030 | 6.820 | 6.990 | 6.656 | 585,250 |
| 2024-08-27 | 6.880 | 7.040 | 6.830 | 6.990 | 6.656 | 374,250 |
| 2024-08-26 | 7.080 | 7.080 | 6.930 | 7.020 | 6.685 | 269,500 |
| 2024-08-23 | 6.940 | 7.110 | 6.870 | 6.960 | 6.627 | 502,250 |
| 2024-08-22 | 7.380 | 7.440 | 6.920 | 6.920 | 6.589 | 2,191,000 |
| 2024-08-21 | 7.490 | 7.600 | 7.340 | 7.370 | 7.018 | 234,250 |
| 2024-08-20 | 7.790 | 7.790 | 7.320 | 7.520 | 7.161 | 442,350 |
| 2024-08-19 | 7.900 | 8.050 | 7.800 | 7.860 | 7.484 | 360,750 |
| 2024-08-16 | 8.010 | 8.010 | 7.850 | 7.920 | 7.542 | 273,000 |
| 2024-08-15 | 7.900 | 8.040 | 7.880 | 7.900 | 7.523 | 242,750 |
| 2024-08-14 | 8.170 | 8.270 | 7.930 | 8.000 | 7.618 | 407,250 |
| 2024-08-13 | 8.440 | 8.440 | 8.120 | 8.210 | 7.818 | 308,250 |
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.