Chemclin Diagnostics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	9.650	9.900	9.550	9.820	9.476	2,817,114
2023-07-27	9.850	9.910	9.640	9.660	9.322	1,930,406
2023-07-26	9.670	9.940	9.570	9.860	9.515	4,159,994
2023-07-25	9.570	9.640	9.480	9.630	9.293	2,293,524
2023-07-24	9.380	9.520	9.320	9.470	9.139	2,340,270
2023-07-21	9.300	9.480	9.250	9.370	9.042	2,149,989
2023-07-20	9.330	9.400	9.270	9.300	8.975	1,449,257
2023-07-19	9.260	9.350	9.260	9.290	8.965	1,184,318
2023-07-18	9.330	9.380	9.260	9.290	8.965	923,873
2023-07-17	9.360	9.380	9.200	9.330	9.003	1,826,684
2023-07-14	9.500	9.500	9.350	9.360	9.032	2,276,286
2023-07-13	9.430	9.500	9.330	9.450	9.119	1,836,556
2023-07-12	9.590	9.590	9.350	9.380	9.052	2,191,692
2023-07-11	9.440	9.560	9.420	9.550	9.216	1,403,711
2023-07-10	9.520	9.580	9.430	9.430	9.100	1,398,360
2023-07-07	9.510	9.580	9.380	9.450	9.119	1,158,062
2023-07-06	9.540	9.540	9.420	9.490	9.158	1,897,904
2023-07-05	9.620	9.640	9.510	9.550	9.216	1,463,896
2023-07-04	9.520	9.680	9.520	9.620	9.283	1,920,645
2023-07-03	9.510	9.680	9.500	9.540	9.206	2,620,816
2023-06-30	9.300	9.580	9.290	9.500	9.168	2,262,888
2023-06-29	9.240	9.360	9.200	9.320	8.994	1,530,809
2023-06-28	9.250	9.310	9.080	9.220	8.897	1,525,668
2023-06-27	9.130	9.280	9.110	9.220	8.897	1,583,298
2023-06-26	9.100	9.250	8.980	9.110	8.791	3,137,682
2023-06-21	9.300	9.350	9.100	9.100	8.782	3,864,899
2023-06-20	9.400	9.470	9.300	9.300	8.975	2,499,911
2023-06-19	9.580	9.690	9.310	9.400	9.071	5,300,863
2023-06-16	9.530	9.650	9.510	9.580	9.245	2,688,927
2023-06-15	9.510	9.610	9.400	9.540	9.206	2,564,669
2023-06-14	9.520	9.700	9.420	9.580	9.245	3,438,162
2023-06-13	9.690	9.790	9.500	9.510	9.177	4,225,204
2023-06-12	9.990	10.000	9.660	9.690	9.351	4,152,687
2023-06-09	9.580	10.250	9.510	9.940	9.592	6,679,889
2023-06-08	9.800	10.110	9.530	9.570	9.235	6,597,058
2023-06-07	10.180	10.190	9.080	9.840	9.496	16,275,623
2023-06-06	11.000	11.000	10.420	10.500	10.133	4,280,081
2023-06-05	10.860	11.120	10.760	11.000	10.615	5,228,942
2023-06-02	11.240	11.290	10.880	10.890	10.509	4,493,696
2023-06-01	11.850	11.880	11.320	11.540	10.801	8,160,582
2023-05-31	10.870	12.360	10.870	12.010	11.241	16,143,997
2023-05-30	10.440	11.290	10.440	10.900	10.202	8,947,318
2023-05-29	10.790	10.900	10.410	10.510	9.837	2,774,175
2023-05-26	10.590	10.830	10.510	10.740	10.052	1,971,129
2023-05-25	10.660	10.670	10.370	10.500	9.828	1,517,722
2023-05-24	10.720	10.830	10.600	10.660	9.978	1,491,715
2023-05-23	10.730	10.890	10.690	10.720	10.034	2,008,839
2023-05-22	10.460	10.820	10.460	10.690	10.006	2,713,299
2023-05-19	10.280	10.650	10.250	10.560	9.884	3,581,290
2023-05-18	10.380	10.440	10.170	10.280	9.622	2,491,838
2023-05-17	10.300	10.390	10.180	10.370	9.706	1,788,159
2023-05-16	10.400	10.490	10.230	10.290	9.631	2,456,721
2023-05-15	10.080	10.450	10.080	10.430	9.762	1,632,811
2023-05-12	10.200	10.300	10.100	10.150	9.500	1,282,945
2023-05-11	10.220	10.270	10.030	10.190	9.538	1,877,520
2023-05-10	10.010	10.220	10.010	10.190	9.538	1,772,786
2023-05-09	10.330	10.450	10.040	10.080	9.435	3,095,663
2023-05-08	10.580	10.690	10.270	10.420	9.753	3,106,201
2023-05-05	10.830	10.830	10.520	10.690	10.006	1,916,116
2023-05-04	10.980	10.980	10.600	10.780	10.090	2,666,433

← NewerPage 14 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.