Chemclin Diagnostics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	12.960	13.590	12.880	13.350	12.495	7,264,280
2023-02-01	11.850	12.960	11.850	12.900	12.074	5,860,712
2023-01-31	11.970	11.980	11.750	11.880	11.119	2,566,029
2023-01-30	12.480	12.530	11.800	11.920	11.157	6,136,913
2023-01-20	12.080	12.460	12.080	12.320	11.531	3,202,403
2023-01-19	11.820	12.250	11.820	12.130	11.353	3,602,290
2023-01-18	11.820	12.300	11.800	11.980	11.213	3,749,157
2023-01-17	11.870	12.080	11.750	11.860	11.101	3,189,683
2023-01-16	11.820	12.200	11.700	11.900	11.138	7,386,720
2023-01-13	11.570	11.960	11.450	11.690	10.942	4,744,531
2023-01-12	11.590	11.750	11.340	11.460	10.726	5,208,669
2023-01-11	11.960	12.190	11.410	11.500	10.764	6,581,709
2023-01-10	11.530	12.240	11.030	11.600	10.857	14,778,339
2023-01-09	10.270	11.730	10.270	11.420	10.689	11,986,142
2023-01-06	10.450	10.530	10.160	10.160	9.510	2,976,660
2023-01-05	10.270	10.580	10.110	10.410	9.744	5,092,074
2023-01-04	10.730	10.990	10.090	10.160	9.510	9,124,571
2023-01-03	9.490	10.750	9.450	10.500	9.828	8,195,671
2022-12-30	9.640	9.640	9.450	9.470	8.864	1,529,934
2022-12-29	9.520	9.690	9.460	9.590	8.976	2,196,229
2022-12-28	9.590	9.730	9.550	9.600	8.985	1,461,924
2022-12-27	9.650	9.660	9.460	9.600	8.985	1,506,873
2022-12-26	9.790	9.880	9.580	9.660	9.042	1,930,828
2022-12-23	9.550	9.820	9.550	9.800	9.173	1,866,880
2022-12-22	9.770	9.930	9.650	9.700	9.079	1,384,640
2022-12-21	9.900	10.070	9.740	9.810	9.182	2,029,286
2022-12-20	10.070	10.170	9.850	10.010	9.369	2,017,377
2022-12-19	10.560	10.630	10.060	10.120	9.472	3,375,884
2022-12-16	10.660	10.900	10.550	10.560	9.884	2,502,372
2022-12-15	10.720	11.040	10.700	10.760	10.071	2,661,825
2022-12-14	11.120	11.310	10.700	10.700	10.015	4,551,830
2022-12-13	11.110	11.350	10.870	11.220	10.502	6,339,672
2022-12-12	11.100	11.560	11.040	11.190	10.474	8,530,375
2022-12-09	10.650	10.960	10.370	10.830	10.137	6,272,764
2022-12-08	10.480	10.660	10.430	10.440	9.772	2,663,221
2022-12-07	10.450	10.640	10.280	10.550	9.875	3,671,709
2022-12-06	10.760	10.760	10.300	10.380	9.716	4,568,947
2022-12-05	10.980	11.180	10.570	10.670	9.987	4,520,761
2022-12-02	10.760	11.150	10.760	11.060	10.352	3,532,291
2022-12-01	11.060	11.130	10.790	10.800	10.109	2,829,356
2022-11-30	11.090	11.260	10.880	10.910	10.212	3,382,992
2022-11-29	11.060	11.530	11.060	11.150	10.436	3,473,380
2022-11-28	11.170	11.500	11.060	11.100	10.389	1,757,169
2022-11-25	11.380	11.500	11.170	11.170	10.455	2,375,989
2022-11-24	11.500	11.670	11.420	11.500	10.764	1,691,285
2022-11-23	11.930	12.050	11.340	11.500	10.764	2,576,004
2022-11-22	12.500	12.570	11.800	11.910	11.148	3,733,442
2022-11-21	12.350	12.690	12.160	12.500	11.700	3,302,859
2022-11-18	12.410	12.770	12.350	12.380	11.587	2,590,249
2022-11-17	12.420	12.730	12.370	12.400	11.606	1,900,643
2022-11-16	12.680	12.840	12.380	12.580	11.775	2,159,381
2022-11-15	12.430	12.660	12.110	12.570	11.765	3,016,538
2022-11-14	11.840	12.410	11.620	12.330	11.541	4,527,294
2022-11-11	12.510	12.650	11.860	11.890	11.129	3,677,173
2022-11-10	12.300	12.660	12.220	12.270	11.485	2,712,882
2022-11-09	12.570	12.630	12.300	12.490	11.690	2,398,108
2022-11-08	12.580	12.640	12.300	12.400	11.606	2,479,005
2022-11-07	12.800	12.830	12.390	12.530	11.728	2,863,402
2022-11-04	13.050	13.130	12.550	12.880	12.055	3,977,823
2022-11-03	13.050	13.310	12.800	13.030	12.196	3,932,357

← NewerPage 16 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.