Chemclin Diagnostics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10.330	10.580	10.240	10.500	10.133	2,574,422
2023-10-27	9.910	10.390	9.740	10.330	9.968	2,801,547
2023-10-26	9.810	9.930	9.750	9.930	9.582	1,562,918
2023-10-25	9.880	10.020	9.780	9.850	9.505	1,968,196
2023-10-24	9.670	9.930	9.400	9.840	9.496	2,541,617
2023-10-23	9.760	9.790	9.430	9.490	9.158	2,828,377
2023-10-20	9.950	9.970	9.770	9.800	9.457	1,107,431
2023-10-19	9.940	10.150	9.830	9.890	9.544	2,299,499
2023-10-18	10.210	10.220	9.960	9.980	9.631	2,494,473
2023-10-17	10.460	10.490	10.160	10.270	9.911	2,650,668
2023-10-16	10.400	10.590	10.290	10.520	10.152	4,671,283
2023-10-13	10.490	10.520	10.350	10.380	10.017	1,548,826
2023-10-12	10.390	10.480	10.330	10.420	10.055	2,640,406
2023-10-11	10.310	10.470	10.200	10.290	9.930	2,064,387
2023-10-10	10.520	10.570	10.240	10.290	9.930	2,450,869
2023-10-09	10.480	10.590	10.310	10.420	10.055	3,413,881
2023-09-28	10.470	10.600	10.360	10.480	10.113	2,171,357
2023-09-27	10.320	10.540	10.310	10.450	10.084	2,256,903
2023-09-26	10.310	10.450	10.300	10.320	9.959	2,516,116
2023-09-25	10.350	10.450	10.180	10.400	10.036	3,027,116
2023-09-22	10.290	10.400	10.040	10.340	9.978	3,650,011
2023-09-21	10.220	10.490	10.100	10.200	9.843	5,120,555
2023-09-20	10.330	10.830	10.150	10.300	9.940	7,931,043
2023-09-19	10.130	10.240	10.010	10.130	9.775	3,143,487
2023-09-18	9.940	10.160	9.870	10.120	9.766	3,691,910
2023-09-15	9.850	10.080	9.710	9.910	9.563	2,529,980
2023-09-14	9.790	9.860	9.740	9.780	9.438	1,626,392
2023-09-13	9.840	9.870	9.680	9.760	9.418	2,145,079
2023-09-12	10.010	10.020	9.800	9.840	9.496	2,091,208
2023-09-11	9.780	10.080	9.710	9.990	9.640	3,397,644
2023-09-08	9.680	9.840	9.650	9.800	9.457	2,184,392
2023-09-07	9.790	9.910	9.720	9.820	9.476	3,482,498
2023-09-06	9.810	9.850	9.640	9.790	9.447	2,368,621
2023-09-05	9.760	9.840	9.740	9.810	9.467	2,369,484
2023-09-04	9.940	9.970	9.680	9.810	9.467	3,368,807
2023-09-01	9.980	9.980	9.780	9.940	9.592	2,617,888
2023-08-31	9.810	9.950	9.750	9.910	9.563	3,766,021
2023-08-30	9.440	10.050	9.400	9.840	9.496	6,769,288
2023-08-29	8.830	9.330	8.820	9.310	8.984	4,273,275
2023-08-28	9.080	9.160	8.770	8.800	8.492	2,831,037
2023-08-25	8.800	8.920	8.570	8.610	8.309	2,154,072
2023-08-24	8.750	8.910	8.590	8.800	8.492	2,031,001
2023-08-23	8.950	9.000	8.760	8.760	8.453	1,461,507
2023-08-22	9.180	9.230	8.700	9.010	8.695	4,294,086
2023-08-21	9.260	9.350	9.160	9.170	8.849	1,667,617
2023-08-18	9.410	9.460	9.230	9.260	8.936	2,015,904
2023-08-17	9.330	9.420	9.200	9.390	9.061	1,778,738
2023-08-16	9.340	9.740	9.340	9.370	9.042	3,104,524
2023-08-15	9.400	9.450	9.220	9.430	9.100	1,490,335
2023-08-14	9.360	9.430	9.150	9.360	9.032	1,820,021
2023-08-11	9.460	9.590	9.350	9.360	9.032	2,200,644
2023-08-10	9.350	9.470	9.300	9.410	9.081	1,540,769
2023-08-09	9.230	9.460	9.140	9.340	9.013	2,241,932
2023-08-08	9.270	9.270	9.060	9.190	8.868	2,059,214
2023-08-07	9.570	9.570	9.170	9.210	8.888	2,863,757
2023-08-04	9.850	9.850	9.540	9.560	9.225	2,503,627
2023-08-03	9.720	9.800	9.630	9.730	9.389	1,496,174
2023-08-02	9.870	9.870	9.630	9.660	9.322	1,807,551
2023-08-01	9.850	10.030	9.740	9.800	9.457	2,957,455
2023-07-31	9.820	9.940	9.770	9.830	9.486	2,711,945

← NewerPage 13 of 21 · 1,217 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.