Chemclin Diagnostics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	10.500	11.050	10.350	10.820	10.127	3,363,826
2023-04-27	10.430	10.670	10.320	10.550	9.875	3,921,453
2023-04-26	10.810	10.850	10.320	10.380	9.716	4,917,164
2023-04-25	10.910	10.980	10.350	10.950	10.249	4,373,711
2023-04-24	11.070	11.080	10.760	11.070	10.361	2,437,453
2023-04-21	11.320	11.400	10.990	11.080	10.371	2,487,859
2023-04-20	11.310	11.360	11.130	11.220	10.502	1,607,297
2023-04-19	11.240	11.500	11.100	11.320	10.595	2,144,240
2023-04-18	11.490	11.500	11.230	11.420	10.689	2,724,862
2023-04-17	11.540	11.620	11.280	11.400	10.670	5,907,199
2023-04-14	11.750	12.190	11.450	11.530	10.792	5,068,158
2023-04-13	12.150	12.150	11.610	11.700	10.951	4,598,625
2023-04-12	11.780	12.240	11.730	12.060	11.288	4,452,704
2023-04-11	13.260	13.300	11.600	11.840	11.082	8,242,934
2023-04-10	13.220	13.380	12.780	13.310	12.458	3,431,460
2023-04-07	13.180	13.680	13.000	13.130	12.289	3,434,950
2023-04-06	12.880	13.260	12.520	13.240	12.392	2,959,581
2023-04-04	13.080	13.080	12.580	12.890	12.065	1,832,249
2023-04-03	12.710	13.050	12.680	13.020	12.187	1,772,079
2023-03-31	12.850	12.980	12.620	12.770	11.953	1,021,210
2023-03-30	12.670	13.140	12.670	12.820	11.999	1,922,015
2023-03-29	12.730	13.070	12.570	12.660	11.850	1,621,227
2023-03-28	12.920	13.120	12.630	12.830	12.009	2,360,726
2023-03-27	13.050	13.120	12.720	12.790	11.971	1,775,864
2023-03-24	13.260	13.380	12.880	12.920	12.093	1,465,409
2023-03-23	13.020	13.290	12.820	13.220	12.374	1,747,040
2023-03-22	13.170	13.420	12.960	12.990	12.158	1,990,068
2023-03-21	13.130	13.360	12.990	13.180	12.336	1,607,892
2023-03-20	13.140	13.380	12.840	13.180	12.336	1,868,857
2023-03-17	13.250	13.530	13.080	13.110	12.271	2,100,162
2023-03-16	14.130	14.130	13.150	13.330	12.477	2,861,760
2023-03-15	13.820	14.250	13.620	13.980	13.085	3,850,530
2023-03-14	13.740	13.840	13.600	13.740	12.860	2,282,244
2023-03-13	13.540	13.900	13.450	13.710	12.832	2,966,595
2023-03-10	13.700	13.930	13.510	13.680	12.804	2,457,525
2023-03-09	13.800	13.960	13.520	13.890	13.001	4,125,487
2023-03-08	12.990	14.280	12.840	13.720	12.842	5,270,111
2023-03-07	13.280	13.510	12.800	12.830	12.009	3,746,164
2023-03-06	13.180	13.580	12.980	13.280	12.430	2,287,190
2023-03-03	13.230	13.280	13.160	13.200	12.355	1,140,448
2023-03-02	13.300	13.420	13.190	13.230	12.383	2,027,259
2023-03-01	13.500	13.710	13.290	13.300	12.449	2,137,444
2023-02-28	13.490	13.700	13.310	13.500	12.636	1,913,639
2023-02-27	13.480	13.810	13.290	13.590	12.720	3,883,537
2023-02-24	13.780	13.880	13.380	13.430	12.570	4,068,409
2023-02-23	14.130	14.430	13.750	13.840	12.954	2,588,906
2023-02-22	13.900	14.200	13.760	14.020	13.122	3,062,537
2023-02-21	13.960	14.130	13.810	13.960	13.066	1,444,553
2023-02-20	13.790	14.150	13.630	14.100	13.197	2,818,385
2023-02-17	13.780	14.250	13.630	13.950	13.057	2,766,604
2023-02-16	14.160	14.380	13.710	13.770	12.888	3,216,707
2023-02-15	14.400	14.480	14.080	14.180	13.272	3,362,536
2023-02-14	13.990	14.680	13.850	14.530	13.600	4,652,593
2023-02-13	13.320	14.190	13.210	14.000	13.104	5,030,482
2023-02-10	12.960	13.450	12.940	13.300	12.449	4,245,827
2023-02-09	12.740	13.050	12.730	13.020	12.187	3,103,843
2023-02-08	12.780	13.050	12.730	12.750	11.934	2,923,162
2023-02-07	13.040	13.260	12.750	12.780	11.962	2,410,548
2023-02-06	13.120	13.190	12.930	12.960	12.130	2,669,304
2023-02-03	13.540	13.550	12.910	13.070	12.233	4,940,159

← NewerPage 15 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.