China Resources Chemical Innovative Materials Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.760 | 6.770 | 6.630 | 6.650 | 6.625 | 2,913,567 |
| 2025-01-20 | 6.700 | 6.800 | 6.650 | 6.740 | 6.715 | 3,814,225 |
| 2025-01-17 | 6.670 | 6.740 | 6.620 | 6.680 | 6.655 | 3,240,813 |
| 2025-01-16 | 6.630 | 6.780 | 6.600 | 6.670 | 6.645 | 4,098,988 |
| 2025-01-15 | 6.670 | 6.690 | 6.540 | 6.590 | 6.565 | 3,758,100 |
| 2025-01-14 | 6.560 | 6.730 | 6.550 | 6.680 | 6.655 | 4,457,600 |
| 2025-01-13 | 6.410 | 6.540 | 6.290 | 6.530 | 6.506 | 4,191,333 |
| 2025-01-10 | 6.670 | 6.720 | 6.400 | 6.430 | 6.406 | 3,734,270 |
| 2025-01-09 | 6.590 | 6.710 | 6.570 | 6.630 | 6.605 | 3,328,800 |
| 2025-01-08 | 6.680 | 6.690 | 6.410 | 6.610 | 6.585 | 4,199,000 |
| 2025-01-07 | 6.660 | 6.720 | 6.540 | 6.680 | 6.655 | 3,661,700 |
| 2025-01-06 | 6.600 | 6.750 | 6.470 | 6.670 | 6.645 | 3,887,200 |
| 2025-01-03 | 6.820 | 6.880 | 6.600 | 6.630 | 6.605 | 5,839,800 |
| 2025-01-02 | 6.940 | 7.030 | 6.700 | 6.760 | 6.735 | 5,314,040 |
| 2024-12-31 | 7.190 | 7.230 | 6.940 | 6.940 | 6.914 | 5,549,003 |
| 2024-12-30 | 7.370 | 7.380 | 7.160 | 7.200 | 7.173 | 3,829,500 |
| 2024-12-27 | 7.300 | 7.410 | 7.260 | 7.330 | 7.303 | 4,224,000 |
| 2024-12-26 | 7.230 | 7.340 | 7.230 | 7.240 | 7.213 | 3,395,400 |
| 2024-12-25 | 7.350 | 7.420 | 7.200 | 7.230 | 7.203 | 4,877,800 |
| 2024-12-24 | 7.360 | 7.440 | 7.280 | 7.350 | 7.323 | 4,790,800 |
| 2024-12-23 | 7.580 | 7.590 | 7.300 | 7.330 | 7.303 | 6,256,400 |
| 2024-12-20 | 7.440 | 7.750 | 7.410 | 7.600 | 7.572 | 6,718,064 |
| 2024-12-19 | 7.440 | 7.510 | 7.330 | 7.450 | 7.422 | 5,186,164 |
| 2024-12-18 | 7.530 | 7.620 | 7.450 | 7.490 | 7.462 | 5,263,800 |
| 2024-12-17 | 7.660 | 7.690 | 7.420 | 7.440 | 7.412 | 5,744,100 |
| 2024-12-16 | 7.800 | 7.830 | 7.610 | 7.670 | 7.641 | 5,421,100 |
| 2024-12-13 | 7.960 | 7.960 | 7.740 | 7.760 | 7.731 | 7,950,200 |
| 2024-12-12 | 7.950 | 8.000 | 7.890 | 7.990 | 7.960 | 6,038,512 |
| 2024-12-11 | 7.870 | 7.980 | 7.860 | 7.960 | 7.930 | 6,214,586 |
| 2024-12-10 | 8.010 | 8.200 | 7.830 | 7.880 | 7.851 | 8,754,988 |
| 2024-12-09 | 7.850 | 7.910 | 7.740 | 7.820 | 7.791 | 5,822,700 |
| 2024-12-06 | 7.770 | 7.880 | 7.650 | 7.840 | 7.811 | 6,461,845 |
| 2024-12-05 | 7.570 | 7.820 | 7.560 | 7.810 | 7.781 | 7,367,800 |
| 2024-12-04 | 7.780 | 7.890 | 7.550 | 7.600 | 7.572 | 7,648,979 |
| 2024-12-03 | 7.820 | 7.850 | 7.690 | 7.780 | 7.751 | 6,089,500 |
| 2024-12-02 | 7.520 | 7.840 | 7.520 | 7.820 | 7.791 | 9,597,800 |
| 2024-11-29 | 7.520 | 7.600 | 7.380 | 7.490 | 7.462 | 6,916,888 |
| 2024-11-28 | 7.590 | 7.640 | 7.490 | 7.520 | 7.492 | 5,998,488 |
| 2024-11-27 | 7.480 | 7.620 | 7.270 | 7.600 | 7.572 | 6,459,200 |
| 2024-11-26 | 7.680 | 7.750 | 7.460 | 7.480 | 7.452 | 5,896,500 |
| 2024-11-25 | 7.640 | 7.750 | 7.550 | 7.700 | 7.671 | 5,943,900 |
| 2024-11-22 | 7.990 | 8.030 | 7.630 | 7.640 | 7.611 | 8,324,375 |
| 2024-11-21 | 8.070 | 8.140 | 7.940 | 8.020 | 7.990 | 8,478,200 |
| 2024-11-20 | 7.900 | 8.060 | 7.870 | 8.030 | 8.000 | 9,429,971 |
| 2024-11-19 | 7.620 | 7.850 | 7.560 | 7.850 | 7.821 | 7,766,000 |
| 2024-11-18 | 7.810 | 7.880 | 7.540 | 7.630 | 7.601 | 8,203,600 |
| 2024-11-15 | 7.870 | 8.010 | 7.740 | 7.750 | 7.721 | 7,431,400 |
| 2024-11-14 | 8.080 | 8.120 | 7.860 | 7.890 | 7.860 | 8,381,933 |
| 2024-11-13 | 8.000 | 8.110 | 7.910 | 8.080 | 8.050 | 8,620,047 |
| 2024-11-12 | 8.230 | 8.250 | 7.960 | 8.040 | 8.010 | 10,488,200 |
| 2024-11-11 | 7.900 | 8.160 | 7.860 | 8.160 | 8.129 | 12,084,400 |
| 2024-11-08 | 8.020 | 8.080 | 7.840 | 7.900 | 7.870 | 11,873,900 |
| 2024-11-07 | 7.620 | 7.890 | 7.570 | 7.890 | 7.860 | 13,305,155 |
| 2024-11-06 | 7.600 | 7.890 | 7.560 | 7.670 | 7.641 | 13,885,038 |
| 2024-11-05 | 7.400 | 7.570 | 7.370 | 7.560 | 7.532 | 9,117,400 |
| 2024-11-04 | 7.220 | 7.430 | 7.190 | 7.390 | 7.362 | 7,709,300 |
| 2024-11-01 | 7.520 | 7.590 | 7.200 | 7.220 | 7.193 | 11,823,055 |
| 2024-10-31 | 7.590 | 7.710 | 7.500 | 7.540 | 7.512 | 11,201,300 |
| 2024-10-30 | 7.600 | 7.660 | 7.460 | 7.550 | 7.522 | 8,695,500 |
| 2024-10-29 | 7.980 | 8.000 | 7.600 | 7.600 | 7.572 | 14,402,379 |
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.