Chemclin Diagnostics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.620	8.880	8.570	8.640	8.338	4,343,376
2024-01-22	9.450	9.450	8.750	8.820	8.511	3,655,986
2024-01-19	9.430	9.590	9.320	9.370	9.042	3,498,789
2024-01-18	9.550	9.630	9.140	9.410	9.081	3,270,437
2024-01-17	9.860	9.950	9.610	9.610	9.274	2,176,804
2024-01-16	9.870	9.990	9.710	9.800	9.457	2,861,374
2024-01-15	10.070	10.070	10.070	10.070	9.718	0
2024-01-12	10.130	10.280	10.060	10.070	9.718	1,638,809
2024-01-11	10.000	10.300	10.000	10.230	9.872	1,496,427
2024-01-10	10.270	10.270	10.020	10.130	9.775	1,913,602
2024-01-09	10.230	10.300	10.100	10.180	9.824	2,703,160
2024-01-08	10.230	10.380	10.100	10.170	9.814	2,744,334
2024-01-05	10.580	10.580	10.220	10.280	9.920	2,121,028
2024-01-04	10.650	10.650	10.450	10.590	10.219	2,225,317
2024-01-03	10.740	10.800	10.470	10.580	10.210	2,821,582
2024-01-02	10.820	10.900	10.570	10.710	10.335	2,900,187
2023-12-29	10.580	10.960	10.570	10.790	10.412	3,650,231
2023-12-28	10.550	10.750	10.380	10.570	10.200	4,014,744
2023-12-27	10.470	10.550	10.230	10.540	10.171	2,116,432
2023-12-26	10.500	10.560	10.280	10.340	9.978	1,281,704
2023-12-25	10.530	10.690	10.400	10.520	10.152	1,964,442
2023-12-22	10.600	10.730	10.500	10.560	10.190	3,079,562
2023-12-21	10.670	10.850	10.450	10.640	10.268	4,474,795
2023-12-20	11.060	11.070	10.680	10.760	10.383	3,644,778
2023-12-19	10.930	11.060	10.760	11.000	10.615	2,458,991
2023-12-18	10.910	11.150	10.860	10.930	10.547	3,630,062
2023-12-15	11.250	11.420	10.850	10.960	10.576	2,898,950
2023-12-14	11.200	11.490	11.190	11.320	10.924	3,447,103
2023-12-13	11.270	11.430	11.100	11.300	10.905	4,132,977
2023-12-12	11.290	11.430	10.980	11.280	10.885	6,423,608
2023-12-11	11.300	11.410	10.960	11.260	10.866	8,845,993
2023-12-08	11.330	11.940	11.130	11.500	11.098	8,107,699
2023-12-07	11.460	11.560	11.210	11.230	10.837	3,765,876
2023-12-06	11.460	11.570	11.330	11.450	11.049	3,756,898
2023-12-05	11.690	11.820	11.400	11.460	11.059	3,840,267
2023-12-04	11.930	11.930	11.540	11.720	11.310	5,869,066
2023-12-01	11.620	12.110	11.620	11.870	11.455	11,917,351
2023-11-30	11.400	11.780	11.340	11.700	11.291	6,211,232
2023-11-29	11.370	11.650	11.310	11.380	10.982	3,118,396
2023-11-28	11.360	11.520	11.080	11.400	11.001	3,537,656
2023-11-27	11.420	11.460	11.200	11.230	10.837	2,464,469
2023-11-24	11.290	11.470	11.240	11.390	10.991	4,001,566
2023-11-23	11.150	11.540	11.150	11.340	10.943	5,234,857
2023-11-22	11.100	11.320	11.100	11.150	10.760	2,507,826
2023-11-21	11.200	11.370	11.090	11.200	10.808	3,510,315
2023-11-20	11.190	11.310	11.030	11.270	10.876	3,968,382
2023-11-17	11.310	11.350	11.130	11.220	10.827	4,976,874
2023-11-16	11.390	11.560	11.260	11.260	10.866	2,952,783
2023-11-15	11.440	11.660	11.300	11.410	11.011	4,652,879
2023-11-14	11.210	11.340	11.160	11.320	10.924	6,132,671
2023-11-13	11.590	11.670	11.110	11.210	10.818	7,576,702
2023-11-10	11.420	11.770	11.260	11.550	11.146	7,861,112
2023-11-09	12.130	12.170	11.390	11.400	11.001	16,412,237
2023-11-08	11.160	12.940	10.820	12.310	11.879	17,394,232
2023-11-07	10.690	11.250	10.570	11.180	10.789	8,053,186
2023-11-06	10.570	10.730	10.500	10.680	10.306	2,964,081
2023-11-03	10.600	10.860	10.520	10.530	10.161	3,101,940
2023-11-02	10.820	10.850	10.560	10.560	10.190	2,973,813
2023-11-01	10.880	10.880	10.540	10.820	10.441	5,194,121
2023-10-31	10.680	10.920	10.400	10.870	10.490	5,027,203

← NewerPage 12 of 21 · 1,212 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.