China Resources Chemical Innovative Materials Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6.310 | 6.460 | 6.180 | 6.250 | 6.227 | 6,910,197 |
| 2026-07-17 | 6.460 | 6.540 | 6.200 | 6.310 | 6.286 | 8,215,000 |
| 2026-07-16 | 6.460 | 6.500 | 6.340 | 6.410 | 6.386 | 5,077,400 |
| 2026-07-15 | 6.350 | 6.520 | 6.330 | 6.460 | 6.436 | 5,788,100 |
| 2026-07-14 | 6.150 | 6.400 | 6.150 | 6.400 | 6.376 | 7,070,334 |
| 2026-07-13 | 6.340 | 6.410 | 6.160 | 6.180 | 6.157 | 6,377,501 |
| 2026-07-10 | 6.280 | 6.510 | 6.220 | 6.370 | 6.346 | 7,713,100 |
| 2026-07-09 | 6.300 | 6.470 | 6.160 | 6.310 | 6.286 | 6,754,134 |
| 2026-07-08 | 6.370 | 6.400 | 6.230 | 6.270 | 6.247 | 5,074,957 |
| 2026-07-07 | 6.670 | 6.670 | 6.330 | 6.370 | 6.346 | 8,014,136 |
| 2026-07-06 | 6.560 | 6.790 | 6.560 | 6.670 | 6.645 | 5,581,300 |
| 2026-07-03 | 6.660 | 6.710 | 6.510 | 6.620 | 6.595 | 5,610,907 |
| 2026-07-02 | 6.480 | 6.660 | 6.420 | 6.550 | 6.526 | 7,760,500 |
| 2026-07-01 | 6.290 | 6.540 | 6.270 | 6.480 | 6.456 | 7,230,000 |
| 2026-06-30 | 6.200 | 6.320 | 6.140 | 6.270 | 6.247 | 5,355,056 |
| 2026-06-29 | 6.400 | 6.400 | 6.160 | 6.270 | 6.247 | 6,581,120 |
| 2026-06-26 | 6.500 | 6.500 | 6.320 | 6.350 | 6.326 | 5,349,300 |
| 2026-06-25 | 6.610 | 6.610 | 6.390 | 6.470 | 6.446 | 7,186,207 |
| 2026-06-24 | 6.750 | 6.840 | 6.570 | 6.610 | 6.585 | 6,905,700 |
| 2026-06-23 | 6.730 | 6.980 | 6.710 | 6.780 | 6.755 | 8,336,299 |
| 2026-06-22 | 6.820 | 6.840 | 6.600 | 6.780 | 6.755 | 10,942,059 |
| 2026-06-18 | 6.830 | 7.040 | 6.760 | 6.830 | 6.804 | 6,478,000 |
| 2026-06-17 | 7.080 | 7.090 | 6.860 | 6.880 | 6.854 | 8,243,561 |
| 2026-06-16 | 7.010 | 7.130 | 6.940 | 7.110 | 7.083 | 6,400,689 |
| 2026-06-15 | 6.990 | 7.160 | 6.970 | 7.080 | 7.054 | 6,979,111 |
| 2026-06-12 | 6.890 | 7.120 | 6.830 | 6.950 | 6.924 | 8,328,100 |
| 2026-06-11 | 6.920 | 7.020 | 6.850 | 6.890 | 6.864 | 6,475,300 |
| 2026-06-10 | 6.850 | 7.040 | 6.730 | 7.000 | 6.974 | 6,924,300 |
| 2026-06-09 | 6.850 | 6.940 | 6.750 | 6.910 | 6.884 | 6,576,700 |
| 2026-06-08 | 6.910 | 7.120 | 6.720 | 6.800 | 6.775 | 9,183,800 |
| 2026-06-05 | 6.940 | 7.150 | 6.910 | 7.020 | 6.994 | 8,577,171 |
| 2026-06-04 | 7.060 | 7.110 | 6.900 | 6.930 | 6.904 | 7,671,968 |
| 2026-06-03 | 7.100 | 7.180 | 7.030 | 7.090 | 7.063 | 7,266,200 |
| 2026-06-02 | 7.350 | 7.350 | 7.040 | 7.090 | 7.063 | 10,562,400 |
| 2026-06-01 | 7.210 | 7.350 | 7.170 | 7.280 | 7.253 | 8,444,653 |
| 2026-05-29 | 7.370 | 7.410 | 7.150 | 7.190 | 7.163 | 12,258,300 |
| 2026-05-28 | 7.200 | 7.610 | 7.200 | 7.370 | 7.342 | 14,152,587 |
| 2026-05-27 | 7.420 | 7.490 | 7.160 | 7.220 | 7.193 | 7,648,600 |
| 2026-05-26 | 7.570 | 7.600 | 7.330 | 7.430 | 7.402 | 8,867,900 |
| 2026-05-25 | 7.600 | 7.660 | 7.390 | 7.560 | 7.532 | 11,237,113 |
| 2026-05-22 | 7.750 | 7.760 | 7.610 | 7.660 | 7.631 | 9,661,900 |
| 2026-05-21 | 8.070 | 8.120 | 7.640 | 7.660 | 7.631 | 14,669,080 |
| 2026-05-20 | 8.150 | 8.200 | 7.910 | 8.090 | 8.060 | 10,648,001 |
| 2026-05-19 | 8.350 | 8.400 | 8.080 | 8.170 | 8.139 | 13,885,200 |
| 2026-05-18 | 8.650 | 8.680 | 8.290 | 8.340 | 8.309 | 22,502,579 |
| 2026-05-15 | 8.780 | 9.090 | 8.750 | 8.830 | 8.797 | 15,520,205 |
| 2026-05-14 | 8.800 | 8.980 | 8.780 | 8.780 | 8.747 | 11,341,570 |
| 2026-05-13 | 8.740 | 8.860 | 8.710 | 8.750 | 8.717 | 8,885,400 |
| 2026-05-12 | 8.870 | 9.060 | 8.740 | 8.810 | 8.777 | 11,526,247 |
| 2026-05-11 | 8.890 | 9.030 | 8.770 | 8.900 | 8.867 | 16,677,500 |
| 2026-05-08 | 8.920 | 9.090 | 8.810 | 8.860 | 8.827 | 17,815,300 |
| 2026-05-07 | 8.950 | 9.040 | 8.800 | 8.990 | 8.956 | 15,472,304 |
| 2026-05-06 | 9.100 | 9.180 | 8.910 | 9.000 | 8.966 | 19,363,794 |
| 2026-04-30 | 9.340 | 9.430 | 8.960 | 9.180 | 9.146 | 22,045,478 |
| 2026-04-29 | 9.010 | 9.410 | 8.720 | 9.270 | 9.235 | 34,197,705 |
| 2026-04-28 | 8.770 | 9.130 | 8.700 | 8.920 | 8.887 | 27,655,913 |
| 2026-04-27 | 8.600 | 9.000 | 8.460 | 8.860 | 8.827 | 30,352,691 |
| 2026-04-24 | 8.570 | 8.810 | 8.380 | 8.490 | 8.458 | 17,353,900 |
| 2026-04-23 | 8.580 | 9.080 | 8.550 | 8.590 | 8.558 | 25,633,877 |
| 2026-04-22 | 8.550 | 8.660 | 8.410 | 8.530 | 8.498 | 17,134,471 |
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.