China Resources Chemical Innovative Materials Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8.550 | 8.660 | 8.410 | 8.530 | 8.498 | 17,134,471 |
| 2026-04-21 | 8.840 | 9.000 | 8.550 | 8.590 | 8.558 | 22,335,702 |
| 2026-04-20 | 8.700 | 9.330 | 8.510 | 8.830 | 8.797 | 49,566,557 |
| 2026-04-17 | 7.780 | 9.300 | 7.730 | 9.010 | 8.976 | 74,210,191 |
| 2026-04-16 | 7.790 | 7.810 | 7.670 | 7.750 | 7.721 | 6,982,575 |
| 2026-04-15 | 7.930 | 7.940 | 7.730 | 7.770 | 7.741 | 6,996,700 |
| 2026-04-14 | 7.940 | 7.990 | 7.790 | 7.890 | 7.860 | 7,534,332 |
| 2026-04-13 | 7.840 | 7.980 | 7.810 | 7.970 | 7.940 | 8,556,809 |
| 2026-04-10 | 7.850 | 7.990 | 7.830 | 7.870 | 7.841 | 9,425,900 |
| 2026-04-09 | 7.930 | 7.980 | 7.810 | 7.850 | 7.821 | 9,591,000 |
| 2026-04-08 | 7.710 | 8.090 | 7.670 | 7.970 | 7.940 | 16,890,354 |
| 2026-04-07 | 7.330 | 7.830 | 7.330 | 7.780 | 7.751 | 13,754,785 |
| 2026-04-03 | 7.680 | 7.720 | 7.280 | 7.330 | 7.303 | 11,111,485 |
| 2026-04-02 | 7.820 | 7.840 | 7.650 | 7.700 | 7.671 | 10,242,723 |
| 2026-04-01 | 7.680 | 8.000 | 7.660 | 7.880 | 7.851 | 16,323,873 |
| 2026-03-31 | 7.840 | 7.900 | 7.510 | 7.530 | 7.502 | 10,134,488 |
| 2026-03-30 | 7.700 | 8.000 | 7.650 | 7.830 | 7.801 | 11,987,988 |
| 2026-03-27 | 7.470 | 7.860 | 7.460 | 7.790 | 7.761 | 14,151,461 |
| 2026-03-26 | 7.790 | 7.930 | 7.450 | 7.520 | 7.492 | 15,549,991 |
| 2026-03-25 | 7.600 | 7.900 | 7.560 | 7.800 | 7.771 | 17,361,145 |
| 2026-03-24 | 7.700 | 7.710 | 7.330 | 7.650 | 7.621 | 16,017,689 |
| 2026-03-23 | 7.900 | 8.110 | 7.510 | 7.550 | 7.522 | 21,314,042 |
| 2026-03-20 | 8.110 | 8.300 | 7.940 | 7.940 | 7.910 | 25,246,672 |
| 2026-03-19 | 8.970 | 9.130 | 8.410 | 8.450 | 8.418 | 33,234,405 |
| 2026-03-18 | 8.730 | 9.420 | 8.450 | 8.970 | 8.936 | 49,687,678 |
| 2026-03-17 | 8.770 | 9.480 | 8.680 | 8.780 | 8.747 | 45,018,283 |
| 2026-03-16 | 8.500 | 9.410 | 8.480 | 9.060 | 9.026 | 46,164,965 |
| 2026-03-13 | 8.310 | 8.640 | 8.300 | 8.530 | 8.498 | 34,021,927 |
| 2026-03-12 | 8.730 | 8.910 | 8.250 | 8.310 | 8.279 | 45,229,021 |
| 2026-03-11 | 7.880 | 8.060 | 7.790 | 8.050 | 8.020 | 21,484,751 |
| 2026-03-10 | 7.900 | 8.100 | 7.810 | 7.860 | 7.831 | 28,059,421 |
| 2026-03-09 | 8.450 | 8.880 | 8.040 | 8.060 | 8.030 | 36,820,772 |
| 2026-03-06 | 7.500 | 8.100 | 7.480 | 7.880 | 7.851 | 19,735,591 |
| 2026-03-05 | 7.430 | 7.530 | 7.400 | 7.490 | 7.462 | 6,694,777 |
| 2026-03-04 | 7.400 | 7.500 | 7.290 | 7.340 | 7.313 | 8,516,094 |
| 2026-03-03 | 7.630 | 7.770 | 7.440 | 7.470 | 7.442 | 9,735,713 |
| 2026-03-02 | 7.660 | 7.710 | 7.480 | 7.620 | 7.592 | 8,088,900 |
| 2026-02-27 | 7.640 | 7.720 | 7.580 | 7.710 | 7.681 | 5,873,700 |
| 2026-02-26 | 7.780 | 7.800 | 7.620 | 7.630 | 7.601 | 6,072,500 |
| 2026-02-25 | 7.740 | 7.860 | 7.720 | 7.780 | 7.751 | 7,354,800 |
| 2026-02-24 | 7.600 | 7.730 | 7.580 | 7.700 | 7.671 | 5,895,800 |
| 2026-02-13 | 7.620 | 7.660 | 7.520 | 7.530 | 7.502 | 5,392,120 |
| 2026-02-12 | 7.790 | 7.800 | 7.610 | 7.630 | 7.601 | 7,549,100 |
| 2026-02-11 | 7.700 | 7.880 | 7.640 | 7.780 | 7.751 | 7,172,700 |
| 2026-02-10 | 7.660 | 7.730 | 7.560 | 7.700 | 7.671 | 6,998,100 |
| 2026-02-09 | 7.610 | 7.690 | 7.560 | 7.670 | 7.641 | 8,597,000 |
| 2026-02-06 | 7.530 | 7.650 | 7.460 | 7.540 | 7.512 | 6,773,075 |
| 2026-02-05 | 7.630 | 7.670 | 7.540 | 7.540 | 7.512 | 5,980,565 |
| 2026-02-04 | 7.570 | 7.700 | 7.570 | 7.660 | 7.631 | 6,759,900 |
| 2026-02-03 | 7.500 | 7.660 | 7.440 | 7.610 | 7.582 | 9,269,520 |
| 2026-02-02 | 7.730 | 7.760 | 7.360 | 7.380 | 7.352 | 11,128,394 |
| 2026-01-30 | 7.660 | 7.840 | 7.620 | 7.780 | 7.751 | 8,911,036 |
| 2026-01-29 | 7.760 | 7.800 | 7.650 | 7.730 | 7.701 | 9,871,609 |
| 2026-01-28 | 7.690 | 7.990 | 7.680 | 7.820 | 7.791 | 9,313,625 |
| 2026-01-27 | 7.800 | 7.820 | 7.600 | 7.710 | 7.681 | 8,612,197 |
| 2026-01-26 | 7.800 | 7.920 | 7.740 | 7.850 | 7.821 | 10,814,175 |
| 2026-01-23 | 7.630 | 7.880 | 7.620 | 7.830 | 7.801 | 8,446,700 |
| 2026-01-22 | 7.500 | 7.660 | 7.450 | 7.620 | 7.592 | 7,078,579 |
| 2026-01-21 | 7.540 | 7.600 | 7.420 | 7.500 | 7.472 | 6,105,583 |
| 2026-01-20 | 7.410 | 7.570 | 7.360 | 7.560 | 7.532 | 8,546,300 |
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.