Chemclin Diagnostics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	6.090	6.220	6.050	6.180	6.180	2,749,078
2026-10-19	6.200	6.310	5.900	6.090	6.090	4,868,141
2026-10-16	6.380	6.490	6.170	6.240	6.240	4,376,406
2026-10-15	6.330	6.410	6.290	6.330	6.330	3,092,776
2026-10-14	6.530	6.600	6.400	6.430	6.430	2,387,060
2026-10-13	6.560	6.640	6.360	6.580	6.580	3,940,392
2026-10-12	6.700	6.770	6.550	6.620	6.620	2,558,944
2026-10-09	6.590	6.750	6.480	6.690	6.690	4,389,196
2026-10-08	6.780	6.980	6.570	6.600	6.600	4,265,473
2026-09-30	6.590	6.770	6.580	6.690	6.690	3,779,254
2026-09-29	6.500	6.660	6.480	6.580	6.580	2,407,513
2026-09-28	6.540	6.650	6.490	6.540	6.540	3,663,170
2026-09-24	6.590	6.630	6.500	6.530	6.530	2,577,835
2026-09-23	6.580	6.610	6.520	6.590	6.590	3,337,332
2026-09-22	6.450	6.620	6.430	6.580	6.580	5,028,051
2026-09-21	6.260	6.510	6.230	6.480	6.480	3,748,266
2026-09-18	6.180	6.340	6.110	6.230	6.230	2,893,764
2026-09-17	6.050	6.170	6.030	6.160	6.160	2,278,173
2026-09-16	6.030	6.090	5.970	6.090	6.090	2,184,759
2026-09-15	6.150	6.220	6.030	6.030	6.030	2,410,682
2026-09-14	6.110	6.250	6.070	6.190	6.190	2,875,425
2026-09-11	6.250	6.250	6.090	6.170	6.170	2,898,852
2026-09-10	6.360	6.360	6.210	6.250	6.250	2,142,676
2026-09-09	6.420	6.430	6.320	6.350	6.350	2,489,804
2026-09-08	6.340	6.450	6.310	6.440	6.440	2,245,282
2026-09-07	6.340	6.400	6.320	6.350	6.350	1,890,523
2026-09-04	6.360	6.450	6.280	6.320	6.320	2,799,644
2026-09-03	6.490	6.500	6.280	6.340	6.340	2,557,930
2026-09-02	6.480	6.490	6.350	6.430	6.430	2,092,737
2026-09-01	6.370	6.490	6.360	6.470	6.470	3,313,276
2026-08-31	6.340	6.420	6.270	6.390	6.390	2,793,821
2026-08-28	6.390	6.420	6.320	6.380	6.380	2,779,635
2026-08-27	6.450	6.480	6.350	6.420	6.420	2,426,526
2026-08-26	6.410	6.490	6.380	6.460	6.460	2,789,069
2026-08-25	6.200	6.410	6.130	6.390	6.390	2,659,645
2026-08-24	6.290	6.360	6.160	6.250	6.250	2,293,289
2026-08-21	6.430	6.460	6.230	6.290	6.290	3,384,571
2026-08-20	6.290	6.560	6.290	6.500	6.500	4,963,425
2026-08-19	6.290	6.330	6.190	6.200	6.200	2,817,736
2026-08-18	6.400	6.440	6.290	6.330	6.330	2,655,831
2026-08-17	6.350	6.450	6.260	6.430	6.430	2,611,560
2026-08-14	6.300	6.450	6.270	6.370	6.370	2,920,714
2026-08-13	6.290	6.430	6.240	6.310	6.310	3,185,327
2026-08-12	6.260	6.350	6.260	6.290	6.290	2,134,226
2026-08-11	6.320	6.360	6.240	6.300	6.300	2,499,865
2026-08-10	6.200	6.390	6.200	6.350	6.350	3,567,007
2026-08-07	6.150	6.250	6.050	6.220	6.220	3,207,435
2026-08-06	6.200	6.230	6.070	6.170	6.170	2,092,207
2026-08-05	6.150	6.180	6.100	6.150	6.150	2,572,419
2026-08-04	6.200	6.220	6.100	6.160	6.160	3,013,227
2026-08-03	5.960	6.190	5.940	6.170	6.170	4,084,332
2026-07-31	5.830	6.000	5.830	5.980	5.980	2,739,134
2026-07-30	5.800	5.930	5.760	5.820	5.820	2,593,832
2026-07-29	5.720	5.850	5.690	5.830	5.830	2,862,586
2026-07-28	5.650	5.780	5.650	5.720	5.720	1,917,902
2026-07-27	5.500	5.710	5.500	5.700	5.700	2,236,076
2026-07-24	5.650	5.730	5.540	5.550	5.550	2,332,488
2026-07-23	5.600	5.740	5.590	5.720	5.720	2,846,022
2026-07-22	5.750	5.850	5.620	5.620	5.620	4,133,063
2026-07-21	5.930	5.930	5.650	5.800	5.800	4,594,216

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-13	0.1250 CNY
2024-06-14	0.1250 CNY
2023-06-02	0.3470 CNY
2022-06-08	0.1700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.