Chemclin Diagnostics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	13.110	13.370	12.870	12.950	12.121	4,757,365
2022-11-01	13.290	13.760	12.770	13.270	12.420	5,001,747
2022-10-31	12.820	13.670	12.660	13.270	12.420	4,998,209
2022-10-28	13.170	13.530	12.510	12.580	11.775	4,731,976
2022-10-27	12.310	13.400	12.310	13.400	12.542	5,722,956
2022-10-26	11.610	12.790	11.600	12.720	11.906	3,857,491
2022-10-25	11.710	11.850	11.230	11.520	10.783	2,832,501
2022-10-24	12.970	12.980	11.680	11.830	11.073	3,757,882
2022-10-21	12.980	12.980	12.240	12.690	11.878	3,992,902
2022-10-20	12.760	13.080	12.560	12.810	11.990	4,516,333
2022-10-19	11.590	13.480	11.450	12.800	11.981	8,896,662
2022-10-18	11.260	11.780	10.900	11.580	10.839	3,567,189
2022-10-17	11.150	11.320	10.880	11.210	10.492	3,575,679
2022-10-14	9.970	11.200	9.830	10.860	10.165	3,217,141
2022-10-13	9.610	9.940	9.430	9.800	9.173	790,458
2022-10-12	9.520	9.590	9.230	9.570	8.957	610,332
2022-10-11	9.630	9.730	9.370	9.500	8.892	360,310
2022-10-10	9.950	10.070	9.580	9.700	9.079	653,761
2022-09-30	9.780	10.040	9.750	9.790	9.163	443,957
2022-09-29	9.760	10.030	9.750	9.830	9.201	636,609
2022-09-28	9.830	10.130	9.760	9.760	9.135	812,517
2022-09-27	9.250	9.960	9.250	9.910	9.276	964,037
2022-09-26	9.570	9.590	9.210	9.240	8.649	573,138
2022-09-23	9.900	9.900	9.560	9.570	8.957	404,296
2022-09-22	9.820	9.970	9.740	9.800	9.173	374,399
2022-09-21	9.800	9.920	9.550	9.820	9.191	443,751
2022-09-20	9.770	9.900	9.730	9.810	9.182	352,387
2022-09-19	10.150	10.190	9.720	9.770	9.145	893,755
2022-09-16	10.320	10.390	10.110	10.190	9.538	577,401
2022-09-15	10.570	10.630	10.180	10.250	9.594	733,243
2022-09-14	10.500	10.560	10.350	10.500	9.828	673,229
2022-09-13	10.610	10.840	10.510	10.620	9.940	599,348
2022-09-09	10.540	10.640	10.490	10.570	9.893	380,492
2022-09-08	10.800	10.800	10.450	10.590	9.912	853,458
2022-09-07	10.770	10.860	10.700	10.770	10.081	579,301
2022-09-06	10.830	10.830	10.670	10.770	10.081	537,254
2022-09-05	10.780	11.000	10.720	10.850	10.155	558,792
2022-09-02	10.660	10.980	10.630	10.740	10.052	662,153
2022-09-01	10.700	11.020	10.590	10.640	9.959	721,384
2022-08-31	10.900	11.280	10.700	10.770	10.081	962,807
2022-08-30	10.710	11.010	10.710	10.980	10.277	481,142
2022-08-29	10.840	10.840	10.580	10.750	10.062	372,179
2022-08-26	10.850	11.060	10.810	10.850	10.155	384,567
2022-08-25	11.070	11.100	10.740	10.850	10.155	593,828
2022-08-24	11.220	11.290	10.960	11.070	10.361	1,222,924
2022-08-23	11.370	11.370	11.180	11.220	10.502	605,597
2022-08-22	11.180	11.660	11.090	11.370	10.642	1,345,988
2022-08-19	11.350	11.460	11.220	11.240	10.520	663,215
2022-08-18	11.430	11.450	11.200	11.350	10.623	970,531
2022-08-17	11.560	11.680	11.420	11.430	10.698	611,652
2022-08-16	11.450	11.600	11.370	11.470	10.736	592,283
2022-08-15	11.480	11.480	11.260	11.430	10.698	595,931
2022-08-12	11.490	11.640	11.380	11.440	10.708	792,761
2022-08-11	11.160	11.560	11.160	11.470	10.736	1,587,897
2022-08-10	11.220	11.280	11.100	11.260	10.539	550,512
2022-08-09	11.160	11.360	11.060	11.170	10.455	848,040
2022-08-08	11.000	11.370	10.850	11.230	10.511	1,373,518
2022-08-05	10.780	10.980	10.730	10.960	10.258	970,825
2022-08-04	10.610	10.750	10.470	10.750	10.062	563,108
2022-08-03	10.730	10.800	10.350	10.610	9.931	783,116

← NewerPage 17 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.