China Resources Chemical Innovative Materials Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.040 | 6.180 | 6.020 | 6.110 | 6.087 | 4,875,500 |
| 2024-07-24 | 6.170 | 6.210 | 6.030 | 6.070 | 6.047 | 4,534,253 |
| 2024-07-23 | 6.430 | 6.450 | 6.200 | 6.210 | 6.187 | 5,388,253 |
| 2024-07-22 | 6.560 | 6.580 | 6.390 | 6.420 | 6.396 | 4,177,800 |
| 2024-07-19 | 6.690 | 6.690 | 6.530 | 6.570 | 6.545 | 3,537,400 |
| 2024-07-18 | 6.580 | 6.660 | 6.490 | 6.630 | 6.605 | 2,722,869 |
| 2024-07-17 | 6.650 | 6.670 | 6.570 | 6.610 | 6.585 | 2,908,980 |
| 2024-07-16 | 6.710 | 6.720 | 6.620 | 6.640 | 6.615 | 3,030,730 |
| 2024-07-15 | 6.740 | 6.770 | 6.600 | 6.730 | 6.705 | 4,014,600 |
| 2024-07-12 | 6.790 | 6.920 | 6.730 | 6.810 | 6.785 | 5,284,275 |
| 2024-07-11 | 6.520 | 6.870 | 6.520 | 6.840 | 6.814 | 7,474,975 |
| 2024-07-10 | 6.550 | 6.610 | 6.420 | 6.430 | 6.406 | 3,148,119 |
| 2024-07-09 | 6.440 | 6.590 | 6.370 | 6.570 | 6.545 | 3,798,725 |
| 2024-07-08 | 6.640 | 6.640 | 6.450 | 6.470 | 6.446 | 3,421,400 |
| 2024-07-05 | 6.500 | 6.680 | 6.450 | 6.640 | 6.615 | 3,369,900 |
| 2024-07-04 | 6.690 | 6.730 | 6.490 | 6.540 | 6.516 | 4,337,400 |
| 2024-07-03 | 6.700 | 6.770 | 6.660 | 6.710 | 6.685 | 2,623,500 |
| 2024-07-02 | 6.670 | 6.770 | 6.640 | 6.710 | 6.685 | 3,660,032 |
| 2024-07-01 | 6.590 | 6.740 | 6.430 | 6.710 | 6.685 | 4,442,572 |
| 2024-06-28 | 6.660 | 6.780 | 6.570 | 6.580 | 6.555 | 3,653,350 |
| 2024-06-27 | 6.820 | 6.890 | 6.640 | 6.660 | 6.635 | 4,139,484 |
| 2024-06-26 | 6.650 | 6.880 | 6.550 | 6.880 | 6.854 | 5,621,200 |
| 2024-06-25 | 6.560 | 6.710 | 6.490 | 6.630 | 6.605 | 4,684,166 |
| 2024-06-24 | 6.750 | 6.780 | 6.490 | 6.520 | 6.496 | 5,738,773 |
| 2024-06-21 | 6.820 | 6.850 | 6.740 | 6.760 | 6.735 | 4,132,300 |
| 2024-06-20 | 7.020 | 7.090 | 6.800 | 6.820 | 6.795 | 6,286,610 |
| 2024-06-19 | 7.170 | 7.240 | 7.040 | 7.050 | 7.024 | 3,867,500 |
| 2024-06-18 | 7.150 | 7.210 | 7.080 | 7.170 | 7.143 | 4,187,600 |
| 2024-06-17 | 7.320 | 7.320 | 7.140 | 7.160 | 7.133 | 3,854,700 |
| 2024-06-14 | 7.410 | 7.420 | 7.250 | 7.320 | 7.254 | 4,436,364 |
| 2024-06-13 | 7.600 | 7.600 | 7.380 | 7.410 | 7.343 | 4,965,295 |
| 2024-06-12 | 7.760 | 7.790 | 7.560 | 7.610 | 7.541 | 5,173,600 |
| 2024-06-11 | 7.800 | 7.840 | 7.700 | 7.760 | 7.690 | 3,912,553 |
| 2024-06-07 | 7.730 | 7.880 | 7.710 | 7.850 | 7.779 | 3,214,300 |
| 2024-06-06 | 7.930 | 8.040 | 7.610 | 7.690 | 7.620 | 4,515,431 |
| 2024-06-05 | 8.110 | 8.190 | 7.880 | 7.970 | 7.898 | 3,120,167 |
| 2024-06-04 | 8.190 | 8.190 | 8.050 | 8.110 | 8.037 | 2,332,700 |
| 2024-06-03 | 8.360 | 8.360 | 8.100 | 8.150 | 8.076 | 3,065,050 |
| 2024-05-31 | 8.390 | 8.420 | 8.320 | 8.340 | 8.265 | 1,886,500 |
| 2024-05-30 | 8.300 | 8.460 | 8.300 | 8.410 | 8.334 | 1,723,900 |
| 2024-05-29 | 8.320 | 8.450 | 8.280 | 8.360 | 8.284 | 1,668,200 |
| 2024-05-28 | 8.420 | 8.470 | 8.330 | 8.330 | 8.255 | 1,589,466 |
| 2024-05-27 | 8.340 | 8.440 | 8.240 | 8.420 | 8.344 | 2,277,000 |
| 2024-05-24 | 8.350 | 8.420 | 8.290 | 8.310 | 8.235 | 1,525,500 |
| 2024-05-23 | 8.430 | 8.430 | 8.280 | 8.320 | 8.245 | 2,648,600 |
| 2024-05-22 | 8.460 | 8.540 | 8.410 | 8.480 | 8.403 | 2,366,000 |
| 2024-05-21 | 8.650 | 8.680 | 8.440 | 8.460 | 8.383 | 3,755,900 |
| 2024-05-20 | 8.780 | 8.860 | 8.620 | 8.650 | 8.572 | 3,546,200 |
| 2024-05-17 | 8.520 | 8.750 | 8.520 | 8.750 | 8.671 | 2,876,900 |
| 2024-05-16 | 8.550 | 8.650 | 8.510 | 8.530 | 8.453 | 2,464,424 |
| 2024-05-15 | 8.680 | 8.730 | 8.560 | 8.590 | 8.512 | 2,737,099 |
| 2024-05-14 | 8.720 | 8.870 | 8.680 | 8.750 | 8.671 | 2,453,932 |
| 2024-05-13 | 8.820 | 8.870 | 8.630 | 8.740 | 8.661 | 3,362,307 |
| 2024-05-10 | 8.960 | 8.970 | 8.770 | 8.830 | 8.750 | 3,729,300 |
| 2024-05-09 | 8.900 | 9.100 | 8.890 | 8.940 | 8.859 | 3,481,997 |
| 2024-05-08 | 9.120 | 9.170 | 8.900 | 8.920 | 8.839 | 4,114,500 |
| 2024-05-07 | 9.130 | 9.210 | 9.050 | 9.160 | 9.077 | 3,559,088 |
| 2024-05-06 | 8.960 | 9.140 | 8.900 | 9.120 | 9.037 | 5,098,758 |
| 2024-04-30 | 9.000 | 9.030 | 8.780 | 8.890 | 8.810 | 3,750,425 |
| 2024-04-29 | 8.730 | 9.080 | 8.720 | 9.010 | 8.928 | 6,219,392 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.0258 CNY |
| 2024-06-17 | 0.0390 CNY |
| 2023-07-10 | 0.0826 CNY |
| 2022-07-04 | 0.0490 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.