China Resources Chemical Innovative Materials Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7.220 | 7.400 | 7.220 | 7.380 | 7.352 | 6,410,163 |
| 2026-01-16 | 7.300 | 7.320 | 7.200 | 7.250 | 7.223 | 5,069,500 |
| 2026-01-15 | 7.250 | 7.350 | 7.200 | 7.290 | 7.263 | 5,871,100 |
| 2026-01-14 | 7.300 | 7.390 | 7.170 | 7.260 | 7.233 | 7,980,400 |
| 2026-01-13 | 7.300 | 7.450 | 7.270 | 7.270 | 7.243 | 9,819,100 |
| 2026-01-12 | 7.290 | 7.330 | 7.180 | 7.300 | 7.273 | 7,566,546 |
| 2026-01-09 | 7.230 | 7.380 | 7.200 | 7.250 | 7.223 | 7,465,100 |
| 2026-01-08 | 7.110 | 7.240 | 7.100 | 7.180 | 7.153 | 5,507,500 |
| 2026-01-07 | 7.190 | 7.210 | 7.100 | 7.110 | 7.083 | 5,624,149 |
| 2026-01-06 | 7.090 | 7.210 | 7.080 | 7.180 | 7.153 | 6,250,841 |
| 2026-01-05 | 7.030 | 7.100 | 7.020 | 7.080 | 7.054 | 4,804,100 |
| 2025-12-31 | 7.050 | 7.060 | 6.960 | 7.040 | 7.014 | 4,975,415 |
| 2025-12-30 | 7.080 | 7.120 | 6.980 | 7.040 | 7.014 | 4,207,100 |
| 2025-12-29 | 7.040 | 7.110 | 7.000 | 7.060 | 7.034 | 4,540,080 |
| 2025-12-26 | 7.130 | 7.160 | 7.040 | 7.040 | 7.014 | 4,411,600 |
| 2025-12-25 | 7.110 | 7.150 | 7.040 | 7.120 | 7.093 | 3,103,213 |
| 2025-12-24 | 6.930 | 7.140 | 6.900 | 7.100 | 7.073 | 6,402,375 |
| 2025-12-23 | 6.950 | 6.990 | 6.910 | 6.920 | 6.894 | 3,857,100 |
| 2025-12-22 | 6.950 | 7.010 | 6.930 | 6.970 | 6.944 | 4,146,279 |
| 2025-12-19 | 6.870 | 6.950 | 6.860 | 6.930 | 6.904 | 3,995,700 |
| 2025-12-18 | 6.810 | 6.930 | 6.790 | 6.870 | 6.844 | 5,004,800 |
| 2025-12-17 | 6.770 | 6.840 | 6.690 | 6.810 | 6.785 | 5,113,172 |
| 2025-12-16 | 6.890 | 6.940 | 6.770 | 6.790 | 6.765 | 6,377,227 |
| 2025-12-15 | 6.960 | 6.990 | 6.840 | 6.900 | 6.874 | 7,888,860 |
| 2025-12-12 | 7.070 | 7.080 | 6.970 | 7.000 | 6.974 | 9,833,668 |
| 2025-12-11 | 7.140 | 7.170 | 7.050 | 7.050 | 7.024 | 6,129,027 |
| 2025-12-10 | 7.180 | 7.180 | 7.070 | 7.160 | 7.133 | 4,860,500 |
| 2025-12-09 | 7.290 | 7.320 | 7.140 | 7.150 | 7.123 | 5,542,352 |
| 2025-12-08 | 7.320 | 7.360 | 7.290 | 7.300 | 7.273 | 5,171,400 |
| 2025-12-05 | 7.210 | 7.310 | 7.160 | 7.310 | 7.283 | 4,879,500 |
| 2025-12-04 | 7.270 | 7.300 | 7.180 | 7.200 | 7.173 | 5,943,100 |
| 2025-12-03 | 7.310 | 7.350 | 7.220 | 7.300 | 7.273 | 5,780,300 |
| 2025-12-02 | 7.350 | 7.370 | 7.260 | 7.340 | 7.313 | 6,876,100 |
| 2025-12-01 | 7.410 | 7.420 | 7.330 | 7.370 | 7.342 | 9,072,200 |
| 2025-11-28 | 7.380 | 7.450 | 7.340 | 7.430 | 7.402 | 4,740,100 |
| 2025-11-27 | 7.400 | 7.430 | 7.310 | 7.380 | 7.352 | 6,990,173 |
| 2025-11-26 | 7.570 | 7.570 | 7.370 | 7.380 | 7.352 | 6,670,273 |
| 2025-11-25 | 7.620 | 7.640 | 7.530 | 7.540 | 7.512 | 5,779,523 |
| 2025-11-24 | 7.620 | 7.680 | 7.540 | 7.560 | 7.532 | 6,928,859 |
| 2025-11-21 | 7.930 | 7.930 | 7.510 | 7.510 | 7.482 | 6,880,001 |
| 2025-11-20 | 7.990 | 8.040 | 7.880 | 7.930 | 7.900 | 5,164,000 |
| 2025-11-19 | 8.080 | 8.130 | 7.930 | 7.980 | 7.950 | 4,818,465 |
| 2025-11-18 | 8.210 | 8.210 | 8.000 | 8.040 | 8.010 | 8,132,230 |
| 2025-11-17 | 8.170 | 8.250 | 8.150 | 8.210 | 8.179 | 6,790,600 |
| 2025-11-14 | 8.200 | 8.350 | 8.170 | 8.170 | 8.139 | 7,005,660 |
| 2025-11-13 | 8.100 | 8.240 | 8.040 | 8.190 | 8.159 | 8,285,659 |
| 2025-11-12 | 8.100 | 8.100 | 8.000 | 8.030 | 8.000 | 6,107,000 |
| 2025-11-11 | 8.010 | 8.120 | 7.990 | 8.070 | 8.040 | 6,448,400 |
| 2025-11-10 | 8.010 | 8.120 | 8.000 | 8.030 | 8.000 | 6,967,600 |
| 2025-11-07 | 7.870 | 8.020 | 7.830 | 8.010 | 7.980 | 6,603,103 |
| 2025-11-06 | 7.770 | 7.880 | 7.740 | 7.850 | 7.821 | 5,375,400 |
| 2025-11-05 | 7.620 | 7.790 | 7.560 | 7.760 | 7.731 | 5,985,700 |
| 2025-11-04 | 7.640 | 7.700 | 7.600 | 7.660 | 7.631 | 4,832,800 |
| 2025-11-03 | 7.630 | 7.650 | 7.550 | 7.640 | 7.611 | 4,253,562 |
| 2025-10-31 | 7.580 | 7.680 | 7.580 | 7.590 | 7.562 | 5,514,509 |
| 2025-10-30 | 7.670 | 7.690 | 7.560 | 7.590 | 7.562 | 5,557,300 |
| 2025-10-29 | 7.670 | 7.710 | 7.580 | 7.670 | 7.641 | 3,808,164 |
| 2025-10-28 | 7.670 | 7.710 | 7.610 | 7.640 | 7.611 | 4,644,700 |
| 2025-10-27 | 7.720 | 7.740 | 7.570 | 7.670 | 7.641 | 6,985,400 |
| 2025-10-24 | 7.600 | 7.720 | 7.590 | 7.610 | 7.582 | 5,387,300 |
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.