China Resources Chemical Innovative Materials Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.190 | 7.380 | 7.130 | 7.230 | 7.203 | 9,693,087 |
| 2025-04-23 | 7.000 | 7.250 | 6.950 | 7.110 | 7.083 | 7,884,387 |
| 2025-04-22 | 7.070 | 7.130 | 7.040 | 7.040 | 7.014 | 4,865,400 |
| 2025-04-21 | 6.910 | 7.100 | 6.900 | 7.060 | 7.034 | 4,044,000 |
| 2025-04-18 | 7.050 | 7.100 | 6.910 | 6.930 | 6.904 | 4,018,700 |
| 2025-04-17 | 6.900 | 7.140 | 6.880 | 7.040 | 7.014 | 5,517,200 |
| 2025-04-16 | 7.030 | 7.180 | 6.900 | 6.940 | 6.914 | 6,543,633 |
| 2025-04-15 | 6.950 | 7.470 | 6.920 | 7.090 | 7.063 | 12,826,433 |
| 2025-04-14 | 6.930 | 7.030 | 6.870 | 6.950 | 6.924 | 5,691,800 |
| 2025-04-11 | 6.860 | 7.000 | 6.790 | 6.890 | 6.864 | 4,480,698 |
| 2025-04-10 | 6.880 | 7.060 | 6.860 | 6.880 | 6.854 | 7,259,098 |
| 2025-04-09 | 6.550 | 6.900 | 6.240 | 6.850 | 6.824 | 9,953,300 |
| 2025-04-08 | 6.330 | 6.750 | 6.290 | 6.650 | 6.625 | 11,318,498 |
| 2025-04-07 | 7.070 | 7.070 | 6.110 | 6.280 | 6.257 | 13,165,600 |
| 2025-04-03 | 7.320 | 7.410 | 7.250 | 7.320 | 7.293 | 3,606,500 |
| 2025-04-02 | 7.440 | 7.470 | 7.310 | 7.370 | 7.342 | 4,512,298 |
| 2025-04-01 | 7.300 | 7.490 | 7.300 | 7.430 | 7.402 | 5,255,998 |
| 2025-03-31 | 7.300 | 7.350 | 7.130 | 7.310 | 7.283 | 7,385,898 |
| 2025-03-28 | 7.700 | 7.710 | 7.340 | 7.340 | 7.313 | 10,621,100 |
| 2025-03-27 | 7.580 | 7.780 | 7.490 | 7.700 | 7.671 | 13,988,950 |
| 2025-03-26 | 7.400 | 7.610 | 7.370 | 7.580 | 7.552 | 9,859,000 |
| 2025-03-25 | 7.290 | 7.440 | 7.250 | 7.380 | 7.352 | 5,713,500 |
| 2025-03-24 | 7.460 | 7.480 | 7.170 | 7.290 | 7.263 | 6,677,898 |
| 2025-03-21 | 7.490 | 7.560 | 7.410 | 7.450 | 7.422 | 7,573,198 |
| 2025-03-20 | 7.460 | 7.520 | 7.410 | 7.510 | 7.482 | 5,406,500 |
| 2025-03-19 | 7.500 | 7.570 | 7.430 | 7.460 | 7.432 | 5,976,300 |
| 2025-03-18 | 7.500 | 7.590 | 7.440 | 7.570 | 7.542 | 7,262,000 |
| 2025-03-17 | 7.570 | 7.580 | 7.480 | 7.510 | 7.482 | 5,831,500 |
| 2025-03-14 | 7.350 | 7.500 | 7.280 | 7.500 | 7.472 | 8,341,100 |
| 2025-03-13 | 7.520 | 7.530 | 7.270 | 7.350 | 7.323 | 10,249,466 |
| 2025-03-12 | 7.580 | 7.610 | 7.500 | 7.510 | 7.482 | 9,418,600 |
| 2025-03-11 | 7.560 | 7.630 | 7.480 | 7.590 | 7.562 | 9,208,338 |
| 2025-03-10 | 7.540 | 7.680 | 7.500 | 7.670 | 7.641 | 10,402,253 |
| 2025-03-07 | 7.610 | 7.710 | 7.500 | 7.540 | 7.512 | 12,613,200 |
| 2025-03-06 | 7.730 | 7.760 | 7.600 | 7.690 | 7.661 | 16,372,732 |
| 2025-03-05 | 7.550 | 7.590 | 7.390 | 7.590 | 7.562 | 13,258,423 |
| 2025-03-04 | 7.550 | 7.590 | 7.500 | 7.540 | 7.512 | 13,456,181 |
| 2025-03-03 | 7.700 | 7.810 | 7.500 | 7.570 | 7.542 | 20,864,788 |
| 2025-02-28 | 7.940 | 8.160 | 7.690 | 7.730 | 7.701 | 21,431,122 |
| 2025-02-27 | 8.320 | 8.330 | 7.930 | 7.980 | 7.950 | 30,238,274 |
| 2025-02-26 | 8.300 | 8.960 | 7.870 | 8.470 | 8.438 | 55,434,802 |
| 2025-02-25 | 7.060 | 8.360 | 7.050 | 8.360 | 8.329 | 29,868,583 |
| 2025-02-24 | 6.930 | 7.020 | 6.870 | 6.970 | 6.944 | 5,155,000 |
| 2025-02-21 | 6.910 | 6.950 | 6.830 | 6.930 | 6.904 | 4,096,827 |
| 2025-02-20 | 6.890 | 6.960 | 6.840 | 6.930 | 6.904 | 3,225,500 |
| 2025-02-19 | 6.790 | 6.900 | 6.760 | 6.890 | 6.864 | 3,651,700 |
| 2025-02-18 | 6.890 | 6.950 | 6.760 | 6.800 | 6.775 | 4,615,861 |
| 2025-02-17 | 6.950 | 6.980 | 6.880 | 6.920 | 6.894 | 4,863,200 |
| 2025-02-14 | 6.930 | 6.990 | 6.890 | 6.930 | 6.904 | 4,200,544 |
| 2025-02-13 | 7.030 | 7.050 | 6.920 | 6.920 | 6.894 | 3,544,200 |
| 2025-02-12 | 6.900 | 7.040 | 6.900 | 7.030 | 7.004 | 4,008,499 |
| 2025-02-11 | 6.900 | 7.020 | 6.800 | 6.950 | 6.924 | 6,247,000 |
| 2025-02-10 | 6.860 | 6.910 | 6.800 | 6.890 | 6.864 | 4,738,900 |
| 2025-02-07 | 6.700 | 6.880 | 6.660 | 6.820 | 6.795 | 6,922,700 |
| 2025-02-06 | 6.590 | 6.690 | 6.550 | 6.680 | 6.655 | 3,482,543 |
| 2025-02-05 | 6.610 | 6.680 | 6.570 | 6.600 | 6.575 | 3,838,960 |
| 2025-01-27 | 6.600 | 6.820 | 6.580 | 6.580 | 6.555 | 4,618,500 |
| 2025-01-24 | 6.530 | 6.640 | 6.480 | 6.590 | 6.565 | 4,267,500 |
| 2025-01-23 | 6.660 | 6.750 | 6.600 | 6.600 | 6.575 | 3,720,300 |
| 2025-01-22 | 6.630 | 6.680 | 6.550 | 6.600 | 6.575 | 2,751,400 |
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.