China Resources Chemical Innovative Materials Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.860 | 7.990 | 7.750 | 7.980 | 7.950 | 13,981,766 |
| 2024-10-25 | 7.320 | 7.910 | 7.320 | 7.810 | 7.781 | 21,014,028 |
| 2024-10-24 | 7.540 | 7.600 | 7.310 | 7.330 | 7.303 | 10,113,700 |
| 2024-10-23 | 7.440 | 7.610 | 7.410 | 7.540 | 7.512 | 11,604,700 |
| 2024-10-22 | 7.500 | 7.630 | 7.370 | 7.470 | 7.442 | 13,065,636 |
| 2024-10-21 | 7.270 | 7.480 | 7.240 | 7.340 | 7.313 | 15,250,117 |
| 2024-10-18 | 7.100 | 7.350 | 7.030 | 7.220 | 7.193 | 14,053,561 |
| 2024-10-17 | 7.190 | 7.350 | 7.030 | 7.070 | 7.044 | 10,600,600 |
| 2024-10-16 | 7.020 | 7.340 | 7.010 | 7.170 | 7.143 | 8,238,900 |
| 2024-10-15 | 7.380 | 7.440 | 7.170 | 7.190 | 7.163 | 11,559,200 |
| 2024-10-14 | 7.350 | 7.420 | 7.130 | 7.410 | 7.382 | 12,328,122 |
| 2024-10-11 | 7.650 | 7.770 | 7.100 | 7.230 | 7.203 | 16,685,475 |
| 2024-10-10 | 7.630 | 8.100 | 7.350 | 7.740 | 7.711 | 22,247,411 |
| 2024-10-09 | 8.400 | 8.400 | 7.400 | 7.440 | 7.412 | 32,937,890 |
| 2024-10-08 | 9.420 | 9.420 | 8.000 | 8.980 | 8.946 | 44,600,416 |
| 2024-09-30 | 7.210 | 8.200 | 7.050 | 7.970 | 7.940 | 43,239,267 |
| 2024-09-27 | 6.640 | 7.080 | 6.640 | 6.970 | 6.944 | 36,335,776 |
| 2024-09-26 | 6.530 | 6.640 | 6.410 | 6.640 | 6.615 | 24,640,547 |
| 2024-09-25 | 6.680 | 6.840 | 6.510 | 6.610 | 6.585 | 35,708,550 |
| 2024-09-24 | 6.400 | 6.870 | 6.360 | 6.740 | 6.715 | 37,074,518 |
| 2024-09-23 | 6.300 | 6.650 | 6.140 | 6.560 | 6.535 | 35,495,326 |
| 2024-09-20 | 6.010 | 6.420 | 5.920 | 6.350 | 6.326 | 35,773,202 |
| 2024-09-19 | 5.840 | 6.080 | 5.690 | 6.040 | 6.017 | 24,558,365 |
| 2024-09-18 | 5.970 | 6.100 | 5.760 | 5.870 | 5.848 | 20,768,000 |
| 2024-09-13 | 5.890 | 6.210 | 5.770 | 6.040 | 6.017 | 31,810,371 |
| 2024-09-12 | 5.980 | 6.110 | 5.880 | 5.900 | 5.878 | 22,082,745 |
| 2024-09-11 | 5.970 | 6.350 | 5.890 | 6.040 | 6.017 | 42,429,729 |
| 2024-09-10 | 5.480 | 6.580 | 5.440 | 6.200 | 6.177 | 46,435,235 |
| 2024-09-09 | 5.310 | 5.700 | 5.240 | 5.480 | 5.460 | 13,585,430 |
| 2024-09-06 | 5.460 | 5.490 | 5.290 | 5.310 | 5.290 | 5,045,500 |
| 2024-09-05 | 5.420 | 5.500 | 5.420 | 5.460 | 5.440 | 3,332,600 |
| 2024-09-04 | 5.470 | 5.560 | 5.420 | 5.440 | 5.420 | 4,334,800 |
| 2024-09-03 | 5.490 | 5.600 | 5.460 | 5.500 | 5.479 | 4,022,700 |
| 2024-09-02 | 5.630 | 5.670 | 5.480 | 5.500 | 5.479 | 4,968,300 |
| 2024-08-30 | 5.560 | 5.730 | 5.510 | 5.630 | 5.609 | 6,413,451 |
| 2024-08-29 | 5.440 | 5.570 | 5.420 | 5.550 | 5.529 | 5,133,000 |
| 2024-08-28 | 5.400 | 5.550 | 5.290 | 5.460 | 5.440 | 5,756,364 |
| 2024-08-27 | 5.540 | 5.570 | 5.430 | 5.490 | 5.469 | 4,021,500 |
| 2024-08-26 | 5.410 | 5.620 | 5.400 | 5.550 | 5.529 | 5,435,396 |
| 2024-08-23 | 5.500 | 5.530 | 5.400 | 5.410 | 5.390 | 4,394,100 |
| 2024-08-22 | 5.560 | 5.600 | 5.490 | 5.490 | 5.469 | 4,494,222 |
| 2024-08-21 | 5.610 | 5.650 | 5.550 | 5.580 | 5.559 | 3,826,400 |
| 2024-08-20 | 5.750 | 5.780 | 5.600 | 5.620 | 5.599 | 4,589,700 |
| 2024-08-19 | 5.840 | 5.890 | 5.730 | 5.750 | 5.729 | 5,219,700 |
| 2024-08-16 | 6.000 | 6.020 | 5.840 | 5.850 | 5.828 | 6,511,300 |
| 2024-08-15 | 5.980 | 6.070 | 5.890 | 6.000 | 5.978 | 6,068,500 |
| 2024-08-14 | 6.070 | 6.090 | 5.970 | 5.970 | 5.948 | 4,526,900 |
| 2024-08-13 | 6.070 | 6.080 | 5.950 | 6.070 | 6.047 | 4,106,500 |
| 2024-08-12 | 6.010 | 6.080 | 5.980 | 6.000 | 5.978 | 3,892,699 |
| 2024-08-09 | 6.110 | 6.180 | 6.040 | 6.040 | 6.017 | 4,022,800 |
| 2024-08-08 | 6.030 | 6.130 | 6.000 | 6.100 | 6.077 | 4,018,150 |
| 2024-08-07 | 6.100 | 6.130 | 6.030 | 6.080 | 6.057 | 4,380,320 |
| 2024-08-06 | 6.020 | 6.110 | 6.020 | 6.110 | 6.087 | 6,080,100 |
| 2024-08-05 | 6.090 | 6.180 | 5.970 | 5.970 | 5.948 | 6,251,000 |
| 2024-08-02 | 6.110 | 6.220 | 6.070 | 6.090 | 6.067 | 4,853,263 |
| 2024-08-01 | 6.250 | 6.320 | 6.150 | 6.160 | 6.137 | 5,567,127 |
| 2024-07-31 | 6.030 | 6.270 | 5.980 | 6.260 | 6.237 | 7,921,253 |
| 2024-07-30 | 6.010 | 6.060 | 5.950 | 6.000 | 5.978 | 5,546,063 |
| 2024-07-29 | 6.130 | 6.140 | 5.970 | 6.020 | 5.998 | 5,208,670 |
| 2024-07-26 | 6.130 | 6.200 | 6.100 | 6.120 | 6.097 | 4,983,200 |
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.