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
2024-01-23	9.500	9.500	9.220	9.390	9.305	1,670,199
2024-01-22	9.940	9.940	9.390	9.460	9.374	2,082,612
2024-01-19	10.020	10.100	9.900	9.930	9.840	1,594,150
2024-01-18	10.150	10.150	9.740	10.020	9.929	3,209,013
2024-01-17	10.310	10.390	10.150	10.150	10.058	1,664,580
2024-01-16	10.380	10.380	10.210	10.310	10.217	1,719,622
2024-01-15	10.370	10.370	10.370	10.370	10.276	0
2024-01-12	10.380	10.580	10.370	10.370	10.276	1,756,188
2024-01-11	10.310	10.520	10.300	10.450	10.355	1,740,800
2024-01-10	10.510	10.530	10.320	10.320	10.227	1,886,399
2024-01-09	10.540	10.620	10.370	10.430	10.336	1,769,100
2024-01-08	10.760	10.830	10.560	10.560	10.464	1,623,500
2024-01-05	10.830	10.890	10.740	10.800	10.702	1,563,400
2024-01-04	10.750	10.900	10.730	10.900	10.801	1,822,900
2024-01-03	10.800	10.850	10.720	10.800	10.702	1,639,700
2024-01-02	10.840	10.940	10.800	10.820	10.722	1,877,266
2023-12-29	10.700	10.900	10.680	10.860	10.762	3,160,779
2023-12-28	10.450	10.720	10.410	10.710	10.613	2,616,864
2023-12-27	10.420	10.460	10.280	10.440	10.346	1,535,284
2023-12-26	10.400	10.460	10.300	10.410	10.316	1,735,300
2023-12-25	10.530	10.550	10.350	10.430	10.336	1,803,200
2023-12-22	10.520	10.610	10.440	10.560	10.464	2,244,401
2023-12-21	10.520	10.580	10.320	10.540	10.445	1,700,764
2023-12-20	10.470	10.650	10.440	10.470	10.375	1,828,600
2023-12-19	10.430	10.470	10.380	10.440	10.346	1,121,000
2023-12-18	10.510	10.510	10.360	10.390	10.296	1,825,778
2023-12-15	10.570	10.640	10.470	10.540	10.445	2,067,373
2023-12-14	10.640	10.680	10.570	10.590	10.494	1,336,500
2023-12-13	10.730	10.730	10.610	10.640	10.544	1,439,700
2023-12-12	10.750	10.790	10.650	10.740	10.643	1,816,200
2023-12-11	10.600	10.770	10.510	10.750	10.653	2,024,671
2023-12-08	10.650	10.710	10.620	10.620	10.524	1,778,371
2023-12-07	10.700	10.740	10.580	10.630	10.534	1,788,750
2023-12-06	10.650	10.770	10.640	10.700	10.603	1,373,200
2023-12-05	10.750	10.780	10.680	10.680	10.583	1,742,667
2023-12-04	10.830	10.970	10.760	10.790	10.692	2,418,250
2023-12-01	10.710	10.810	10.640	10.760	10.663	1,986,850
2023-11-30	10.800	10.810	10.620	10.730	10.633	2,022,042
2023-11-29	10.880	10.940	10.760	10.780	10.682	1,846,177
2023-11-28	10.910	10.970	10.840	10.910	10.811	2,197,200
2023-11-27	10.830	10.950	10.740	10.910	10.811	3,126,122
2023-11-24	11.010	11.010	10.770	10.830	10.732	3,701,226
2023-11-23	10.910	11.020	10.850	11.010	10.910	2,322,147
2023-11-22	11.050	11.100	10.910	10.920	10.821	2,522,000
2023-11-21	11.140	11.180	11.030	11.050	10.950	2,560,000
2023-11-20	11.130	11.170	11.040	11.170	11.069	2,632,700
2023-11-17	10.950	11.170	10.910	11.130	11.029	2,902,009
2023-11-16	11.100	11.110	10.950	10.950	10.851	1,960,800
2023-11-15	11.070	11.130	11.020	11.090	10.990	2,675,263
2023-11-14	10.920	11.080	10.920	11.050	10.950	3,047,062
2023-11-13	10.820	10.980	10.750	10.940	10.841	3,906,920
2023-11-10	10.950	11.020	10.820	10.850	10.752	4,956,200
2023-11-09	10.980	11.160	10.900	11.010	10.910	5,906,395
2023-11-08	11.160	11.190	10.960	10.990	10.891	3,966,800
2023-11-07	11.230	11.240	11.030	11.160	11.059	3,958,100
2023-11-06	11.080	11.380	11.070	11.250	11.148	4,268,875
2023-11-03	11.140	11.240	11.000	11.010	10.910	3,501,200
2023-11-02	11.050	11.220	11.050	11.140	11.039	3,154,400
2023-11-01	11.360	11.450	10.960	11.040	10.940	4,746,222
2023-10-31	11.120	11.450	11.100	11.350	11.247	4,579,982

← NewerPage 12 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.