China Resources Chemical Innovative Materials Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	9.160	9.250	8.500	8.820	8.740	8,833,575
2024-04-25	9.180	9.470	9.180	9.360	9.275	2,120,100
2024-04-24	9.200	9.250	9.120	9.240	9.156	1,965,758
2024-04-23	9.270	9.330	9.130	9.170	9.087	2,319,800
2024-04-22	9.280	9.410	9.170	9.280	9.196	2,316,700
2024-04-19	9.220	9.410	9.170	9.280	9.196	2,445,900
2024-04-18	9.270	9.390	9.150	9.250	9.166	3,078,632
2024-04-17	8.950	9.260	8.950	9.250	9.166	2,326,400
2024-04-16	9.240	9.250	8.920	8.930	8.849	3,407,410
2024-04-15	9.270	9.400	9.010	9.240	9.156	4,594,973
2024-04-12	9.420	9.450	9.230	9.290	9.206	2,552,700
2024-04-11	9.330	9.570	9.290	9.400	9.315	2,540,470
2024-04-10	9.520	9.540	9.300	9.350	9.265	1,685,600
2024-04-09	9.380	9.570	9.380	9.520	9.434	2,042,000
2024-04-08	9.590	9.630	9.410	9.410	9.325	2,542,000
2024-04-03	9.690	9.720	9.540	9.590	9.503	2,330,000
2024-04-02	9.610	9.700	9.580	9.690	9.602	3,892,470
2024-04-01	9.580	9.650	9.520	9.590	9.503	2,438,250
2024-03-29	9.330	9.560	9.280	9.560	9.473	1,043,200
2024-03-28	9.170	9.380	9.120	9.310	9.226	2,062,200
2024-03-27	9.380	9.380	9.100	9.100	9.018	2,537,203
2024-03-26	9.340	9.400	9.200	9.350	9.265	2,496,666
2024-03-25	9.440	9.600	9.300	9.330	9.246	2,750,256
2024-03-22	9.570	9.630	9.430	9.480	9.394	2,828,700
2024-03-21	9.730	9.770	9.550	9.600	9.513	2,609,788
2024-03-20	9.620	9.730	9.580	9.730	9.642	2,822,403
2024-03-19	9.700	9.730	9.620	9.640	9.553	2,335,900
2024-03-18	9.690	9.760	9.580	9.740	9.652	2,934,450
2024-03-15	9.480	9.680	9.480	9.670	9.583	2,700,350
2024-03-14	9.740	9.740	9.460	9.520	9.434	3,061,100
2024-03-13	9.690	9.760	9.530	9.740	9.652	3,032,385
2024-03-12	9.540	9.730	9.500	9.730	9.642	3,057,200
2024-03-11	9.470	9.560	9.410	9.560	9.473	2,067,300
2024-03-08	9.470	9.540	9.360	9.440	9.355	2,225,400
2024-03-07	9.480	9.630	9.440	9.510	9.424	1,958,450
2024-03-06	9.520	9.650	9.380	9.490	9.404	2,324,850
2024-03-05	9.620	9.640	9.430	9.490	9.404	3,208,364
2024-03-04	9.730	9.750	9.520	9.610	9.523	2,587,671
2024-03-01	9.760	9.820	9.620	9.680	9.592	2,986,300
2024-02-29	9.500	9.750	9.500	9.740	9.652	3,587,200
2024-02-28	9.860	10.010	9.520	9.520	9.434	4,624,135
2024-02-27	9.820	9.900	9.690	9.890	9.801	3,059,400
2024-02-26	9.730	9.970	9.710	9.820	9.731	3,508,400
2024-02-23	9.660	9.810	9.560	9.780	9.692	2,734,500
2024-02-22	9.580	9.700	9.520	9.660	9.573	1,967,476
2024-02-21	9.610	9.870	9.530	9.610	9.523	3,167,152
2024-02-20	9.620	9.780	9.460	9.660	9.573	2,794,530
2024-02-19	9.840	9.880	9.540	9.620	9.533	4,316,237
2024-02-08	9.500	10.090	9.500	9.730	9.642	6,078,636
2024-02-07	8.980	9.750	8.960	9.500	9.414	6,251,741
2024-02-06	8.280	9.160	8.150	9.010	8.928	3,957,586
2024-02-05	8.900	8.900	8.050	8.380	8.304	4,640,636
2024-02-02	9.320	9.410	8.560	8.910	8.829	3,477,850
2024-02-01	9.350	9.410	8.890	9.320	9.236	3,422,600
2024-01-31	9.700	9.790	9.350	9.420	9.335	2,705,000
2024-01-30	9.920	10.110	9.730	9.770	9.682	2,438,211
2024-01-29	10.230	10.290	9.950	9.950	9.860	2,212,200
2024-01-26	10.220	10.320	10.090	10.150	10.058	2,238,250
2024-01-25	9.670	10.260	9.660	10.230	10.137	3,905,650
2024-01-24	9.450	9.690	9.320	9.680	9.592	1,927,250

← NewerPage 11 of 21 · 1,209 trading daysOlder →

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.