China Resources Chemical Innovative Materials Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.550 | 7.640 | 7.460 | 7.640 | 7.611 | 8,694,600 |
| 2025-10-22 | 7.470 | 7.850 | 7.390 | 7.580 | 7.552 | 12,404,678 |
| 2025-10-21 | 7.330 | 7.470 | 7.320 | 7.470 | 7.442 | 5,167,348 |
| 2025-10-20 | 7.390 | 7.430 | 7.300 | 7.330 | 7.303 | 5,915,009 |
| 2025-10-17 | 7.460 | 7.560 | 7.300 | 7.330 | 7.303 | 5,860,356 |
| 2025-10-16 | 7.500 | 7.560 | 7.450 | 7.460 | 7.432 | 5,291,561 |
| 2025-10-15 | 7.490 | 7.600 | 7.470 | 7.510 | 7.482 | 6,783,254 |
| 2025-10-14 | 7.650 | 7.690 | 7.460 | 7.480 | 7.452 | 6,377,764 |
| 2025-10-13 | 7.550 | 7.640 | 7.390 | 7.630 | 7.601 | 5,584,700 |
| 2025-10-10 | 7.570 | 7.700 | 7.550 | 7.650 | 7.621 | 4,848,025 |
| 2025-10-09 | 7.630 | 7.650 | 7.550 | 7.590 | 7.562 | 4,461,239 |
| 2025-09-30 | 7.600 | 7.620 | 7.550 | 7.560 | 7.532 | 3,673,200 |
| 2025-09-29 | 7.510 | 7.610 | 7.400 | 7.600 | 7.572 | 5,481,296 |
| 2025-09-26 | 7.480 | 7.570 | 7.440 | 7.490 | 7.462 | 4,633,300 |
| 2025-09-25 | 7.670 | 7.690 | 7.510 | 7.520 | 7.492 | 4,602,591 |
| 2025-09-24 | 7.450 | 7.670 | 7.450 | 7.670 | 7.641 | 4,470,791 |
| 2025-09-23 | 7.640 | 7.730 | 7.350 | 7.520 | 7.492 | 6,008,389 |
| 2025-09-22 | 7.740 | 7.770 | 7.610 | 7.660 | 7.631 | 4,368,816 |
| 2025-09-19 | 7.720 | 7.780 | 7.660 | 7.740 | 7.711 | 6,506,603 |
| 2025-09-18 | 7.960 | 7.980 | 7.660 | 7.720 | 7.691 | 6,868,591 |
| 2025-09-17 | 8.020 | 8.100 | 7.950 | 7.960 | 7.930 | 4,014,791 |
| 2025-09-16 | 8.010 | 8.040 | 7.870 | 8.020 | 7.990 | 5,038,120 |
| 2025-09-15 | 8.120 | 8.210 | 8.000 | 8.000 | 7.970 | 4,699,200 |
| 2025-09-12 | 8.130 | 8.180 | 8.030 | 8.120 | 8.090 | 5,204,000 |
| 2025-09-11 | 8.030 | 8.130 | 7.920 | 8.130 | 8.100 | 5,893,929 |
| 2025-09-10 | 8.120 | 8.210 | 7.980 | 8.030 | 8.000 | 5,852,209 |
| 2025-09-09 | 8.170 | 8.250 | 8.090 | 8.170 | 8.139 | 7,217,400 |
| 2025-09-08 | 8.010 | 8.180 | 7.920 | 8.150 | 8.120 | 8,222,198 |
| 2025-09-05 | 7.710 | 8.010 | 7.690 | 8.000 | 7.970 | 10,314,826 |
| 2025-09-04 | 7.690 | 7.810 | 7.610 | 7.690 | 7.661 | 7,090,997 |
| 2025-09-03 | 7.760 | 7.840 | 7.670 | 7.690 | 7.661 | 5,748,920 |
| 2025-09-02 | 7.930 | 7.930 | 7.680 | 7.800 | 7.771 | 7,720,375 |
| 2025-09-01 | 7.890 | 7.940 | 7.790 | 7.910 | 7.880 | 8,008,300 |
| 2025-08-29 | 7.870 | 7.950 | 7.790 | 7.830 | 7.801 | 6,520,672 |
| 2025-08-28 | 7.850 | 8.010 | 7.650 | 7.870 | 7.841 | 9,771,093 |
| 2025-08-27 | 8.330 | 8.340 | 7.860 | 7.860 | 7.831 | 15,170,260 |
| 2025-08-26 | 8.310 | 8.410 | 8.250 | 8.370 | 8.339 | 5,969,313 |
| 2025-08-25 | 8.410 | 8.460 | 8.290 | 8.330 | 8.299 | 6,953,800 |
| 2025-08-22 | 8.400 | 8.440 | 8.310 | 8.390 | 8.359 | 4,817,058 |
| 2025-08-21 | 8.450 | 8.460 | 8.340 | 8.420 | 8.389 | 6,427,374 |
| 2025-08-20 | 8.260 | 8.450 | 8.180 | 8.440 | 8.408 | 6,998,936 |
| 2025-08-19 | 8.290 | 8.330 | 8.160 | 8.260 | 8.229 | 6,513,200 |
| 2025-08-18 | 8.170 | 8.330 | 8.170 | 8.260 | 8.229 | 6,739,660 |
| 2025-08-15 | 8.020 | 8.230 | 8.010 | 8.190 | 8.159 | 5,863,753 |
| 2025-08-14 | 8.280 | 8.290 | 8.020 | 8.030 | 8.000 | 6,046,009 |
| 2025-08-13 | 8.300 | 8.360 | 8.230 | 8.260 | 8.229 | 4,664,100 |
| 2025-08-12 | 8.350 | 8.390 | 8.220 | 8.270 | 8.239 | 4,942,800 |
| 2025-08-11 | 8.150 | 8.390 | 8.080 | 8.330 | 8.299 | 8,417,900 |
| 2025-08-08 | 8.100 | 8.170 | 8.040 | 8.150 | 8.120 | 4,356,900 |
| 2025-08-07 | 8.080 | 8.120 | 8.030 | 8.080 | 8.050 | 4,239,200 |
| 2025-08-06 | 7.980 | 8.070 | 7.960 | 8.060 | 8.030 | 4,763,347 |
| 2025-08-05 | 7.940 | 8.040 | 7.930 | 7.980 | 7.950 | 5,187,400 |
| 2025-08-04 | 7.890 | 7.940 | 7.850 | 7.920 | 7.890 | 4,419,800 |
| 2025-08-01 | 7.920 | 7.990 | 7.900 | 7.930 | 7.900 | 3,616,459 |
| 2025-07-31 | 8.130 | 8.150 | 7.890 | 7.940 | 7.910 | 5,922,350 |
| 2025-07-30 | 8.120 | 8.190 | 8.060 | 8.110 | 8.080 | 5,087,348 |
| 2025-07-29 | 8.160 | 8.160 | 8.050 | 8.120 | 8.090 | 5,009,800 |
| 2025-07-28 | 8.140 | 8.170 | 8.040 | 8.110 | 8.080 | 4,433,300 |
| 2025-07-25 | 8.180 | 8.210 | 8.130 | 8.140 | 8.110 | 4,463,200 |
| 2025-07-24 | 8.170 | 8.200 | 8.120 | 8.180 | 8.149 | 5,508,900 |
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.