China Resources Chemical Innovative Materials Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	6.830	6.920	6.770	6.850	6.850	3,069,691
2026-10-19	6.760	6.900	6.650	6.850	6.850	5,105,000
2026-10-16	6.760	6.900	6.740	6.800	6.800	4,282,020
2026-10-15	6.760	6.800	6.680	6.700	6.700	4,066,800
2026-10-14	6.990	7.050	6.860	6.870	6.870	3,419,722
2026-10-13	6.980	7.020	6.830	6.970	6.970	5,580,140
2026-10-12	7.100	7.150	7.000	7.020	7.020	4,693,500
2026-10-09	7.050	7.140	6.940	7.120	7.120	5,690,706
2026-10-08	6.980	7.200	6.930	7.080	7.080	7,144,720
2026-09-30	6.860	7.000	6.850	6.940	6.940	4,818,510
2026-09-29	6.950	6.960	6.860	6.880	6.854	4,598,725
2026-09-28	7.080	7.100	6.870	6.930	6.904	5,758,085
2026-09-24	7.160	7.170	7.060	7.080	7.054	4,392,300
2026-09-23	7.180	7.180	7.090	7.110	7.083	4,765,022
2026-09-22	7.220	7.250	7.110	7.150	7.123	6,330,606
2026-09-21	6.940	7.330	6.910	7.240	7.213	11,446,494
2026-09-18	6.830	7.020	6.810	6.890	6.864	6,399,441
2026-09-17	6.880	6.930	6.720	6.810	6.785	6,111,621
2026-09-16	6.740	6.980	6.700	6.940	6.914	6,756,589
2026-09-15	6.750	6.840	6.670	6.700	6.675	5,569,439
2026-09-14	6.790	6.850	6.740	6.800	6.775	4,918,250
2026-09-11	6.980	6.980	6.730	6.810	6.785	6,934,140
2026-09-10	7.070	7.100	6.950	6.970	6.944	6,426,000
2026-09-09	7.190	7.280	7.080	7.090	7.063	7,226,578
2026-09-08	7.100	7.240	7.100	7.210	7.183	6,552,757
2026-09-07	7.240	7.240	7.110	7.130	7.103	5,630,410
2026-09-04	7.130	7.230	7.090	7.120	7.093	7,729,800
2026-09-03	7.140	7.220	7.070	7.110	7.083	7,439,670
2026-09-02	7.230	7.300	7.130	7.140	7.113	8,785,700
2026-09-01	7.190	7.340	7.160	7.240	7.213	11,816,544
2026-08-31	7.170	7.220	7.100	7.190	7.163	12,389,278
2026-08-28	7.020	7.240	6.960	7.170	7.143	14,665,914
2026-08-27	6.820	7.010	6.790	6.960	6.934	16,218,243
2026-08-26	6.840	6.950	6.790	6.810	6.785	17,005,998
2026-08-25	6.990	7.000	6.760	6.900	6.874	28,178,021
2026-08-24	6.820	7.240	6.820	7.020	6.994	23,359,805
2026-08-21	6.770	6.860	6.690	6.800	6.775	11,287,414
2026-08-20	6.530	6.800	6.490	6.780	6.755	13,828,902
2026-08-19	6.620	6.670	6.450	6.480	6.456	7,089,100
2026-08-18	6.590	6.690	6.560	6.650	6.625	8,767,100
2026-08-17	6.490	6.610	6.420	6.600	6.575	6,801,386
2026-08-14	6.440	6.500	6.390	6.480	6.456	5,139,000
2026-08-13	6.550	6.550	6.430	6.440	6.416	6,721,600
2026-08-12	6.580	6.600	6.490	6.550	6.526	7,091,998
2026-08-11	6.570	6.610	6.490	6.560	6.535	5,763,642
2026-08-10	6.500	6.620	6.460	6.610	6.585	6,116,375
2026-08-07	6.560	6.560	6.400	6.500	6.476	7,331,900
2026-08-06	6.630	6.640	6.460	6.560	6.535	7,259,800
2026-08-05	6.580	6.640	6.540	6.620	6.595	9,748,495
2026-08-04	6.580	6.630	6.530	6.580	6.555	8,720,784
2026-08-03	6.490	6.670	6.420	6.610	6.585	13,304,214
2026-07-31	6.430	6.650	6.430	6.550	6.526	10,646,060
2026-07-30	6.310	6.560	6.310	6.510	6.486	13,005,674
2026-07-29	6.160	6.410	6.160	6.340	6.316	12,892,334
2026-07-28	6.310	6.350	6.150	6.160	6.137	13,600,160
2026-07-27	6.170	6.360	6.160	6.340	6.316	5,754,338
2026-07-24	6.370	6.430	6.190	6.200	6.177	5,618,314
2026-07-23	6.180	6.450	6.140	6.450	6.426	6,315,700
2026-07-22	6.230	6.280	6.130	6.190	6.167	6,223,200
2026-07-21	6.220	6.340	6.180	6.280	6.257	7,056,914

Page 1 of 21 · 1,208 trading daysOlder →

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.