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
2023-10-30	11.160	11.300	11.060	11.160	11.059	3,381,802
2023-10-27	10.950	11.220	10.820	11.150	11.049	3,623,288
2023-10-26	10.670	11.000	10.610	10.980	10.881	3,786,115
2023-10-25	10.890	10.970	10.610	10.720	10.623	3,532,264
2023-10-24	10.310	10.890	10.200	10.830	10.732	6,656,203
2023-10-23	11.060	11.130	10.230	10.310	10.217	6,396,481
2023-10-20	11.150	11.200	10.900	11.080	10.980	4,903,632
2023-10-19	11.280	11.420	11.190	11.200	11.099	5,942,428
2023-10-18	11.350	11.420	11.200	11.350	11.247	7,431,675
2023-10-17	11.050	11.400	10.930	11.400	11.297	10,755,637
2023-10-16	10.820	11.150	10.770	11.110	11.009	7,726,527
2023-10-13	10.690	10.840	10.660	10.810	10.712	3,122,117
2023-10-12	10.620	10.780	10.590	10.750	10.653	2,572,316
2023-10-11	10.670	10.690	10.570	10.610	10.514	1,987,248
2023-10-10	10.610	10.720	10.550	10.590	10.494	1,636,100
2023-10-09	10.760	10.770	10.520	10.600	10.504	2,602,800
2023-09-28	10.670	10.740	10.660	10.730	10.633	1,811,000
2023-09-27	10.660	10.790	10.630	10.660	10.564	1,260,055
2023-09-26	10.780	10.810	10.660	10.660	10.564	1,518,800
2023-09-25	10.700	10.860	10.680	10.820	10.722	2,920,875
2023-09-22	10.510	10.770	10.470	10.720	10.623	2,631,500
2023-09-21	10.480	10.580	10.480	10.510	10.415	1,544,464
2023-09-20	10.540	10.570	10.470	10.520	10.425	1,817,001
2023-09-19	10.680	10.680	10.510	10.550	10.455	1,779,864
2023-09-18	10.530	10.680	10.440	10.670	10.573	1,930,455
2023-09-15	10.570	10.590	10.420	10.560	10.464	2,111,322
2023-09-14	10.570	10.620	10.440	10.520	10.425	2,185,905
2023-09-13	10.690	10.760	10.520	10.590	10.494	2,195,300
2023-09-12	10.800	10.800	10.700	10.720	10.623	1,266,400
2023-09-11	10.720	10.820	10.700	10.740	10.643	1,664,100
2023-09-08	10.690	10.770	10.650	10.710	10.613	1,410,700
2023-09-07	10.850	10.850	10.690	10.730	10.633	2,080,800
2023-09-06	10.740	10.870	10.670	10.830	10.732	1,838,436
2023-09-05	10.790	10.820	10.710	10.740	10.643	1,923,387
2023-09-04	10.680	10.830	10.650	10.820	10.722	2,920,600
2023-09-01	10.500	10.720	10.500	10.690	10.593	2,919,033
2023-08-31	10.500	10.540	10.420	10.490	10.395	1,927,800
2023-08-30	10.460	10.670	10.460	10.480	10.385	3,911,500
2023-08-29	10.290	10.550	10.230	10.500	10.405	2,550,709
2023-08-28	10.590	10.670	10.260	10.290	10.197	4,185,100
2023-08-25	10.270	10.390	10.160	10.170	10.078	2,339,394
2023-08-24	10.450	10.500	10.280	10.280	10.187	2,218,685
2023-08-23	10.380	10.630	10.380	10.450	10.355	2,101,669
2023-08-22	10.560	10.580	10.310	10.430	10.336	2,377,102
2023-08-21	10.720	10.730	10.480	10.490	10.395	2,136,700
2023-08-18	10.510	10.900	10.500	10.630	10.534	5,939,600
2023-08-17	10.400	10.570	10.350	10.530	10.435	1,722,384
2023-08-16	10.470	10.540	10.360	10.390	10.296	1,410,750
2023-08-15	10.620	10.630	10.400	10.470	10.375	1,895,547
2023-08-14	10.490	10.660	10.330	10.600	10.504	3,508,310
2023-08-11	10.760	10.760	10.500	10.510	10.415	2,923,200
2023-08-10	10.640	10.850	10.620	10.730	10.633	1,981,100
2023-08-09	10.690	10.730	10.630	10.650	10.554	1,416,600
2023-08-08	10.800	10.800	10.650	10.700	10.603	2,022,630
2023-08-07	10.860	10.860	10.670	10.790	10.692	1,830,000
2023-08-04	10.850	10.910	10.790	10.810	10.712	2,168,794
2023-08-03	10.820	10.920	10.760	10.820	10.722	2,122,617
2023-08-02	10.900	10.900	10.800	10.850	10.752	2,442,400
2023-08-01	11.010	11.010	10.860	10.910	10.811	2,978,499
2023-07-31	11.010	11.100	10.960	10.960	10.861	4,411,991

← NewerPage 13 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.