China Resources Chemical Innovative Materials Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8.310 | 8.320 | 8.130 | 8.150 | 8.120 | 7,333,522 |
| 2025-07-22 | 8.100 | 8.320 | 8.050 | 8.300 | 8.269 | 9,208,000 |
| 2025-07-21 | 7.900 | 8.110 | 7.880 | 8.110 | 8.080 | 7,563,987 |
| 2025-07-18 | 7.840 | 7.970 | 7.830 | 7.890 | 7.860 | 3,954,700 |
| 2025-07-17 | 7.800 | 7.830 | 7.740 | 7.820 | 7.791 | 3,518,991 |
| 2025-07-16 | 7.760 | 7.800 | 7.700 | 7.730 | 7.701 | 4,079,397 |
| 2025-07-15 | 7.880 | 7.880 | 7.720 | 7.780 | 7.751 | 4,979,600 |
| 2025-07-14 | 7.850 | 7.920 | 7.800 | 7.850 | 7.821 | 4,446,600 |
| 2025-07-11 | 7.850 | 7.870 | 7.720 | 7.830 | 7.801 | 6,595,799 |
| 2025-07-10 | 7.790 | 7.900 | 7.790 | 7.840 | 7.811 | 4,648,000 |
| 2025-07-09 | 7.870 | 7.900 | 7.760 | 7.820 | 7.791 | 6,280,614 |
| 2025-07-08 | 7.630 | 7.850 | 7.590 | 7.850 | 7.821 | 8,002,000 |
| 2025-07-07 | 7.580 | 7.680 | 7.560 | 7.610 | 7.582 | 4,657,000 |
| 2025-07-04 | 7.740 | 7.780 | 7.590 | 7.610 | 7.582 | 5,099,700 |
| 2025-07-03 | 7.660 | 7.750 | 7.560 | 7.720 | 7.691 | 6,572,500 |
| 2025-07-02 | 7.540 | 7.660 | 7.490 | 7.660 | 7.631 | 6,431,100 |
| 2025-07-01 | 7.530 | 7.570 | 7.460 | 7.540 | 7.512 | 3,463,800 |
| 2025-06-30 | 7.530 | 7.550 | 7.480 | 7.530 | 7.502 | 3,839,077 |
| 2025-06-27 | 7.550 | 7.620 | 7.490 | 7.510 | 7.482 | 4,401,200 |
| 2025-06-26 | 7.640 | 7.660 | 7.510 | 7.530 | 7.502 | 5,659,687 |
| 2025-06-25 | 7.590 | 7.640 | 7.540 | 7.610 | 7.582 | 5,932,100 |
| 2025-06-24 | 7.450 | 7.540 | 7.380 | 7.540 | 7.512 | 4,895,100 |
| 2025-06-23 | 7.210 | 7.430 | 7.200 | 7.420 | 7.392 | 5,228,200 |
| 2025-06-20 | 7.200 | 7.340 | 7.200 | 7.240 | 7.213 | 3,256,478 |
| 2025-06-19 | 7.280 | 7.350 | 7.200 | 7.200 | 7.173 | 4,092,700 |
| 2025-06-18 | 7.340 | 7.360 | 7.250 | 7.300 | 7.273 | 2,994,800 |
| 2025-06-17 | 7.280 | 7.380 | 7.260 | 7.340 | 7.313 | 4,013,300 |
| 2025-06-16 | 7.230 | 7.320 | 7.230 | 7.280 | 7.253 | 2,954,000 |
| 2025-06-13 | 7.370 | 7.370 | 7.230 | 7.260 | 7.233 | 5,518,900 |
| 2025-06-12 | 7.380 | 7.400 | 7.330 | 7.390 | 7.362 | 3,563,941 |
| 2025-06-11 | 7.380 | 7.450 | 7.370 | 7.390 | 7.362 | 3,373,300 |
| 2025-06-10 | 7.510 | 7.520 | 7.330 | 7.380 | 7.352 | 5,031,031 |
| 2025-06-09 | 7.350 | 7.540 | 7.320 | 7.510 | 7.482 | 6,924,009 |
| 2025-06-06 | 7.280 | 7.360 | 7.230 | 7.320 | 7.293 | 3,750,600 |
| 2025-06-05 | 7.330 | 7.350 | 7.240 | 7.280 | 7.253 | 3,739,200 |
| 2025-06-04 | 7.260 | 7.330 | 7.220 | 7.300 | 7.273 | 3,938,472 |
| 2025-06-03 | 7.230 | 7.320 | 7.230 | 7.250 | 7.223 | 3,558,332 |
| 2025-05-30 | 7.330 | 7.340 | 7.230 | 7.250 | 7.223 | 3,591,300 |
| 2025-05-29 | 7.230 | 7.340 | 7.220 | 7.340 | 7.313 | 3,347,500 |
| 2025-05-28 | 7.360 | 7.390 | 7.230 | 7.250 | 7.223 | 3,735,900 |
| 2025-05-27 | 7.260 | 7.360 | 7.200 | 7.350 | 7.323 | 3,393,600 |
| 2025-05-26 | 7.230 | 7.300 | 7.190 | 7.280 | 7.253 | 3,920,445 |
| 2025-05-23 | 7.340 | 7.370 | 7.250 | 7.250 | 7.223 | 4,153,600 |
| 2025-05-22 | 7.370 | 7.420 | 7.240 | 7.260 | 7.233 | 4,757,900 |
| 2025-05-21 | 7.440 | 7.470 | 7.390 | 7.390 | 7.362 | 3,563,600 |
| 2025-05-20 | 7.450 | 7.470 | 7.400 | 7.440 | 7.412 | 3,625,000 |
| 2025-05-19 | 7.330 | 7.460 | 7.290 | 7.450 | 7.422 | 4,537,000 |
| 2025-05-16 | 7.320 | 7.450 | 7.320 | 7.400 | 7.372 | 3,413,400 |
| 2025-05-15 | 7.450 | 7.490 | 7.350 | 7.370 | 7.342 | 4,525,022 |
| 2025-05-14 | 7.410 | 7.500 | 7.350 | 7.460 | 7.432 | 4,876,000 |
| 2025-05-13 | 7.470 | 7.490 | 7.380 | 7.410 | 7.382 | 4,091,800 |
| 2025-05-12 | 7.360 | 7.440 | 7.330 | 7.410 | 7.382 | 4,244,700 |
| 2025-05-09 | 7.390 | 7.410 | 7.300 | 7.310 | 7.283 | 4,050,900 |
| 2025-05-08 | 7.400 | 7.460 | 7.360 | 7.370 | 7.342 | 6,219,400 |
| 2025-05-07 | 7.410 | 7.450 | 7.350 | 7.430 | 7.402 | 5,886,900 |
| 2025-05-06 | 7.140 | 7.350 | 7.130 | 7.340 | 7.313 | 6,243,343 |
| 2025-04-30 | 7.140 | 7.200 | 7.090 | 7.090 | 7.063 | 4,085,200 |
| 2025-04-29 | 7.000 | 7.210 | 6.990 | 7.120 | 7.093 | 5,183,713 |
| 2025-04-28 | 7.030 | 7.100 | 6.900 | 7.030 | 7.004 | 5,101,100 |
| 2025-04-25 | 7.230 | 7.270 | 6.980 | 6.990 | 6.964 | 9,040,700 |
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.