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
2023-07-31	11.010	11.100	10.960	10.960	10.861	4,411,991
2023-07-28	10.940	11.070	10.880	11.010	10.910	3,203,900
2023-07-27	11.130	11.150	10.910	10.990	10.891	4,138,134
2023-07-26	11.150	11.180	11.080	11.110	11.009	2,195,700
2023-07-25	11.170	11.220	11.130	11.150	11.049	3,038,696
2023-07-24	11.100	11.160	11.020	11.130	11.029	3,273,900
2023-07-21	11.190	11.270	11.010	11.140	11.039	4,262,150
2023-07-20	11.210	11.290	11.120	11.160	11.059	5,276,100
2023-07-19	11.160	11.230	11.030	11.200	11.099	3,129,824
2023-07-18	11.120	11.240	11.030	11.200	11.099	3,464,964
2023-07-17	11.100	11.160	10.870	11.090	10.990	3,621,172
2023-07-14	11.150	11.170	11.030	11.110	11.009	5,203,342
2023-07-13	10.750	11.180	10.750	11.150	11.049	9,239,481
2023-07-12	10.980	11.070	10.720	10.760	10.663	10,518,669
2023-07-11	10.940	11.150	10.940	11.020	10.920	9,574,296
2023-07-10	11.410	11.430	10.920	10.970	10.871	10,358,600
2023-07-07	11.330	11.580	11.210	11.510	11.324	8,981,123
2023-07-06	11.100	11.490	11.000	11.420	11.235	13,831,692
2023-07-05	11.350	11.530	11.080	11.140	10.960	14,485,910
2023-07-04	11.550	11.640	11.320	11.370	11.186	14,995,849
2023-07-03	12.790	12.890	11.600	11.650	11.462	34,988,800
2023-06-30	11.800	12.650	11.740	12.620	12.416	23,671,339
2023-06-29	11.570	12.080	11.470	11.800	11.609	14,114,826
2023-06-28	11.420	11.580	11.270	11.580	11.393	7,602,016
2023-06-27	11.210	11.430	11.210	11.420	11.235	5,940,547
2023-06-26	11.150	11.330	11.060	11.270	11.088	5,839,047
2023-06-21	11.160	11.420	11.160	11.210	11.029	6,667,860
2023-06-20	11.090	11.280	10.990	11.180	10.999	5,489,291
2023-06-19	10.930	11.090	10.930	11.080	10.901	3,641,275
2023-06-16	11.060	11.070	10.960	11.000	10.822	2,567,043
2023-06-15	10.890	11.030	10.830	11.010	10.832	3,483,501
2023-06-14	10.900	10.950	10.810	10.930	10.753	2,701,775
2023-06-13	10.730	10.950	10.730	10.910	10.734	4,255,758
2023-06-12	10.800	10.860	10.700	10.740	10.566	2,634,077
2023-06-09	10.800	10.850	10.720	10.840	10.665	2,742,406
2023-06-08	10.770	10.850	10.690	10.820	10.645	2,415,851
2023-06-07	10.720	10.880	10.690	10.760	10.586	2,874,614
2023-06-06	10.750	10.870	10.670	10.700	10.527	4,200,185
2023-06-05	10.750	10.780	10.690	10.750	10.576	2,090,120
2023-06-02	10.650	10.750	10.650	10.730	10.557	2,301,950
2023-06-01	10.620	10.710	10.570	10.680	10.507	2,992,616
2023-05-31	10.540	10.640	10.540	10.620	10.448	3,302,283
2023-05-30	10.550	10.620	10.470	10.580	10.409	2,374,124
2023-05-29	10.700	10.700	10.550	10.580	10.409	2,694,365
2023-05-26	10.670	10.690	10.560	10.660	10.488	2,409,877
2023-05-25	10.550	10.700	10.550	10.650	10.478	3,365,092
2023-05-24	10.480	10.690	10.450	10.600	10.429	3,037,551
2023-05-23	10.620	10.640	10.520	10.570	10.399	1,925,616
2023-05-22	10.550	10.660	10.430	10.620	10.448	3,294,189
2023-05-19	10.630	10.640	10.530	10.600	10.429	2,230,346
2023-05-18	10.650	10.660	10.520	10.640	10.468	3,179,184
2023-05-17	10.440	10.670	10.410	10.620	10.448	5,206,618
2023-05-16	10.390	10.500	10.330	10.470	10.301	3,742,308
2023-05-15	10.110	10.410	10.080	10.380	10.212	4,139,760
2023-05-12	10.250	10.260	10.070	10.100	9.937	2,479,913
2023-05-11	10.330	10.360	10.150	10.210	10.045	2,465,965
2023-05-10	10.180	10.380	10.170	10.310	10.143	2,468,197
2023-05-09	10.200	10.410	10.140	10.220	10.055	3,616,505
2023-05-08	9.990	10.220	9.980	10.200	10.035	2,915,820
2023-05-05	10.040	10.110	9.900	9.990	9.829	2,828,000

← NewerPage 14 of 21 · 1,210 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.