Chemclin Diagnostics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	11.160	11.160	10.310	10.510	9.837	1,150,743
2022-08-01	11.140	11.250	11.060	11.200	10.483	371,582
2022-07-29	11.400	11.400	11.100	11.140	10.427	853,468
2022-07-28	11.380	11.450	11.270	11.340	10.614	707,712
2022-07-27	11.400	11.470	11.220	11.340	10.614	882,998
2022-07-26	11.430	11.430	11.140	11.390	10.661	550,386
2022-07-25	11.410	11.490	11.280	11.340	10.614	423,354
2022-07-22	11.460	11.670	11.270	11.360	10.633	811,640
2022-07-21	11.720	11.720	11.430	11.580	10.839	890,458
2022-07-20	11.630	11.850	11.450	11.720	10.970	1,134,249
2022-07-19	11.570	11.610	11.450	11.610	10.867	475,058
2022-07-18	11.420	11.550	11.230	11.490	10.754	437,812
2022-07-15	11.770	11.770	11.140	11.250	10.530	612,511
2022-07-14	11.410	11.720	11.410	11.590	10.848	566,207
2022-07-13	11.820	11.820	11.440	11.440	10.708	359,215
2022-07-12	11.800	11.800	11.510	11.560	10.820	513,561
2022-07-11	11.890	12.050	11.730	11.890	11.129	503,456
2022-07-08	11.990	12.000	11.800	11.890	11.129	497,111
2022-07-07	12.060	12.070	11.780	11.830	11.073	781,467
2022-07-06	12.140	12.220	11.790	11.890	11.129	591,142
2022-07-05	12.350	12.440	12.040	12.130	11.353	723,934
2022-07-04	12.330	12.420	12.200	12.370	11.578	1,141,975
2022-07-01	12.260	12.330	12.090	12.250	11.466	664,073
2022-06-30	12.450	12.560	12.260	12.330	11.541	979,970
2022-06-29	12.740	12.740	12.360	12.500	11.700	909,297
2022-06-28	12.580	12.780	12.410	12.680	11.868	988,684
2022-06-27	12.720	12.880	12.450	12.580	11.775	619,711
2022-06-24	12.560	12.820	12.480	12.590	11.784	471,194
2022-06-23	12.400	12.600	12.250	12.580	11.775	474,330
2022-06-22	12.510	12.770	12.320	12.380	11.587	478,947
2022-06-21	12.770	12.930	12.500	12.630	11.821	688,643
2022-06-20	13.000	13.170	12.770	12.850	12.027	891,882
2022-06-17	12.750	13.060	12.410	13.000	12.168	1,371,674
2022-06-16	12.540	12.870	12.380	12.800	11.981	1,378,835
2022-06-15	12.360	12.550	12.330	12.430	11.634	705,887
2022-06-14	12.400	12.460	12.070	12.310	11.522	964,869
2022-06-13	12.400	12.660	12.400	12.520	11.719	794,330
2022-06-10	12.200	12.630	12.200	12.580	11.775	783,838
2022-06-09	12.620	12.860	12.310	12.400	11.606	1,419,587
2022-06-08	12.600	12.800	12.530	12.620	11.812	1,366,228
2022-06-07	12.990	13.020	12.600	12.770	11.793	2,021,426
2022-06-06	12.550	13.030	12.360	13.010	12.015	2,664,985
2022-06-02	11.930	12.890	11.910	12.660	11.692	2,798,616
2022-06-01	11.600	12.140	11.600	12.130	11.202	2,515,487
2022-05-31	11.710	11.780	11.390	11.650	10.759	1,637,404
2022-05-30	11.330	11.650	11.200	11.540	10.657	1,804,075
2022-05-27	11.330	11.430	11.050	11.330	10.464	1,506,137
2022-05-26	11.130	11.230	10.920	11.110	10.260	1,346,010
2022-05-25	10.940	11.140	10.880	11.090	10.242	833,560
2022-05-24	11.750	11.790	10.920	10.940	10.103	2,186,767
2022-05-23	11.390	11.850	11.370	11.750	10.851	2,447,972
2022-05-20	11.070	11.480	11.020	11.370	10.500	1,945,448
2022-05-19	11.110	11.150	10.910	11.090	10.242	945,009
2022-05-18	11.280	11.280	11.050	11.110	10.260	1,186,970
2022-05-17	11.340	11.480	10.990	11.170	10.316	1,755,770
2022-05-16	11.480	11.480	11.000	11.070	10.223	1,064,643
2022-05-13	11.550	11.730	11.240	11.270	10.408	1,090,120
2022-05-12	11.220	11.650	11.010	11.450	10.574	1,577,158
2022-05-11	11.370	11.880	11.200	11.240	10.380	1,419,175
2022-05-10	11.110	11.290	11.090	11.280	10.417	711,500

← NewerPage 18 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.