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
2023-02-03	10.890	10.960	10.730	10.910	10.734	4,821,337
2023-02-02	10.910	11.000	10.850	10.900	10.724	4,031,493
2023-02-01	10.760	10.950	10.750	10.920	10.744	5,273,348
2023-01-31	10.770	10.770	10.680	10.750	10.576	3,587,730
2023-01-30	10.780	10.850	10.690	10.760	10.586	6,121,467
2023-01-20	10.560	10.730	10.520	10.670	10.498	5,336,894
2023-01-19	10.500	10.530	10.430	10.520	10.350	2,293,244
2023-01-18	10.380	10.490	10.360	10.470	10.301	1,945,330
2023-01-17	10.380	10.470	10.330	10.400	10.232	1,886,409
2023-01-16	10.300	10.450	10.260	10.420	10.252	2,392,630
2023-01-13	10.270	10.330	10.230	10.300	10.134	1,744,638
2023-01-12	10.240	10.340	10.200	10.250	10.084	1,542,661
2023-01-11	10.390	10.400	10.210	10.240	10.075	1,784,223
2023-01-10	10.390	10.430	10.330	10.380	10.212	2,122,251
2023-01-09	10.340	10.420	10.290	10.380	10.212	2,542,450
2023-01-06	10.350	10.410	10.300	10.320	10.153	2,313,296
2023-01-05	10.240	10.370	10.230	10.320	10.153	2,146,828
2023-01-04	10.250	10.310	10.180	10.250	10.084	2,086,270
2023-01-03	10.020	10.290	10.010	10.250	10.084	3,243,844
2022-12-30	10.030	10.100	10.000	10.060	9.897	1,728,879
2022-12-29	10.010	10.090	9.980	10.000	9.838	2,914,460
2022-12-28	10.170	10.180	10.050	10.050	9.888	2,300,425
2022-12-27	10.150	10.240	10.100	10.160	9.996	2,749,393
2022-12-26	10.140	10.260	10.030	10.110	9.947	3,454,600
2022-12-23	9.960	10.190	9.960	10.060	9.897	2,207,255
2022-12-22	10.300	10.300	10.010	10.020	9.858	2,479,150
2022-12-21	10.390	10.390	10.190	10.230	10.065	1,971,385
2022-12-20	10.230	10.340	10.170	10.320	10.153	2,044,025
2022-12-19	10.430	10.510	10.190	10.260	10.094	2,952,268
2022-12-16	10.700	10.700	10.420	10.450	10.281	3,182,856
2022-12-15	10.700	10.800	10.640	10.690	10.517	1,951,395
2022-12-14	10.720	10.900	10.660	10.720	10.547	3,499,400
2022-12-13	10.840	10.920	10.680	10.680	10.507	3,386,523
2022-12-12	11.030	11.060	10.810	10.840	10.665	4,138,728
2022-12-09	11.150	11.150	10.950	11.020	10.842	4,192,354
2022-12-08	11.180	11.250	11.030	11.080	10.901	4,985,398
2022-12-07	11.140	11.460	11.100	11.240	11.058	7,795,543
2022-12-06	11.150	11.210	11.050	11.210	11.029	4,504,232
2022-12-05	11.020	11.240	11.000	11.180	10.999	6,774,349
2022-12-02	10.820	11.060	10.780	11.000	10.822	5,898,985
2022-12-01	10.860	11.020	10.830	10.860	10.684	5,307,665
2022-11-30	10.920	11.020	10.780	10.810	10.635	5,443,793
2022-11-29	10.900	11.010	10.810	10.990	10.812	5,947,675
2022-11-28	10.890	10.930	10.690	10.880	10.704	4,156,738
2022-11-25	11.010	11.080	10.870	10.980	10.803	6,844,377
2022-11-24	11.140	11.400	10.870	11.150	10.970	12,681,072
2022-11-23	10.800	11.140	10.680	11.030	10.852	13,895,388
2022-11-22	10.520	10.920	10.520	10.820	10.645	8,082,339
2022-11-21	10.670	10.710	10.450	10.580	10.409	4,512,327
2022-11-18	10.660	10.770	10.580	10.770	10.596	4,481,486
2022-11-17	10.700	10.710	10.580	10.690	10.517	3,604,833
2022-11-16	10.730	10.790	10.660	10.680	10.507	3,593,300
2022-11-15	10.570	10.740	10.560	10.740	10.566	4,325,815
2022-11-14	10.650	10.850	10.580	10.620	10.448	5,903,538
2022-11-11	10.780	10.790	10.590	10.640	10.468	4,796,896
2022-11-10	10.660	10.730	10.520	10.580	10.409	3,394,812
2022-11-09	10.700	10.740	10.600	10.660	10.488	3,272,811
2022-11-08	10.770	10.800	10.570	10.660	10.488	3,186,913
2022-11-07	10.700	10.800	10.640	10.760	10.586	3,913,779
2022-11-04	10.620	10.790	10.620	10.740	10.566	5,552,781

← NewerPage 16 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.