Chemclin Diagnostics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	11.070	11.400	11.070	11.180	10.325	704,772
2022-05-06	10.600	11.260	10.460	11.070	10.223	1,199,844
2022-05-05	10.750	11.170	10.450	10.940	10.103	1,315,082
2022-04-29	10.030	10.590	10.030	10.560	9.752	1,079,318
2022-04-28	10.500	10.500	10.040	10.050	9.281	756,944
2022-04-27	10.000	10.450	9.840	10.380	9.586	1,067,629
2022-04-26	10.350	10.560	10.010	10.070	9.300	1,192,054
2022-04-25	10.970	10.970	10.060	10.130	9.355	1,347,724
2022-04-22	11.310	11.530	11.100	11.120	10.270	1,199,806
2022-04-21	12.090	12.090	11.300	11.310	10.445	1,330,382
2022-04-20	12.150	12.270	11.910	11.960	11.045	814,225
2022-04-19	12.600	12.660	12.050	12.130	11.202	999,803
2022-04-18	12.500	12.660	12.230	12.500	11.544	707,427
2022-04-15	12.630	12.930	12.600	12.720	11.747	1,420,235
2022-04-14	12.040	13.200	12.040	12.950	11.960	2,463,484
2022-04-13	12.300	12.330	12.020	12.020	11.101	1,498,769
2022-04-12	12.810	12.980	12.080	12.380	11.433	2,616,204
2022-04-11	12.500	13.140	12.500	12.810	11.830	1,392,992
2022-04-08	13.290	13.560	12.600	12.690	11.720	1,634,230
2022-04-07	13.630	13.900	13.280	13.280	12.264	1,096,708
2022-04-06	13.640	14.100	13.540	13.720	12.671	1,817,599
2022-04-01	13.930	14.000	13.400	13.410	12.384	1,925,029
2022-03-31	14.260	14.520	13.910	13.970	12.902	1,965,249
2022-03-30	14.480	14.670	13.900	14.230	13.142	1,575,913
2022-03-29	14.420	14.920	14.240	14.430	13.326	2,013,873
2022-03-28	14.690	14.730	14.150	14.320	13.225	1,581,177
2022-03-25	15.080	15.220	14.650	14.690	13.567	1,587,265
2022-03-24	15.370	15.480	14.920	15.110	13.954	1,696,615
2022-03-23	15.680	15.780	15.310	15.370	14.195	1,483,714
2022-03-22	16.310	16.310	15.400	15.660	14.462	2,176,244
2022-03-21	16.210	16.580	16.030	16.490	15.229	2,155,047
2022-03-18	16.460	16.560	16.080	16.210	14.970	2,090,802
2022-03-17	15.580	16.920	15.420	16.360	15.109	3,084,931
2022-03-16	16.230	16.230	14.810	15.480	14.296	2,825,866
2022-03-15	16.620	16.950	15.890	15.910	14.693	2,649,234
2022-03-14	17.700	17.700	16.680	16.710	15.432	4,242,433
2022-03-11	15.990	17.390	15.800	17.080	15.774	4,539,282
2022-03-10	15.210	16.090	15.210	16.010	14.786	2,671,542
2022-03-09	15.660	15.800	14.510	14.950	13.807	2,615,082
2022-03-08	17.100	17.140	15.540	15.660	14.462	3,159,022
2022-03-07	17.740	17.960	16.920	17.140	15.829	3,426,613
2022-03-04	16.600	17.440	16.520	17.030	15.728	2,818,643
2022-03-03	16.780	16.880	16.510	16.620	15.349	1,626,072
2022-03-02	16.500	16.860	16.210	16.700	15.423	1,562,143
2022-03-01	16.690	16.750	16.330	16.540	15.275	1,449,036
2022-02-28	16.530	16.970	16.240	16.710	15.432	3,194,649
2022-02-25	15.960	16.600	15.600	16.280	15.035	2,381,632
2022-02-24	16.190	16.590	15.600	15.740	14.536	2,226,965
2022-02-23	16.050	16.270	16.020	16.190	14.952	1,303,208
2022-02-22	16.220	16.310	15.760	15.910	14.693	1,652,745
2022-02-21	16.160	16.470	16.030	16.360	15.109	1,546,205
2022-02-18	16.000	16.440	15.870	16.130	14.896	1,295,864
2022-02-17	16.230	16.490	15.910	16.060	14.832	1,581,562
2022-02-16	15.660	16.550	15.500	16.230	14.989	2,380,219
2022-02-15	15.430	15.640	15.080	15.570	14.379	1,076,845
2022-02-14	15.280	15.630	15.190	15.420	14.241	1,197,069
2022-02-11	16.300	16.300	15.310	15.330	14.158	3,245,091
2022-02-10	16.750	16.850	16.250	16.390	15.137	2,362,894
2022-02-09	16.600	16.790	16.360	16.750	15.469	1,813,217
2022-02-08	16.350	16.650	16.140	16.600	15.330	1,486,336

← NewerPage 19 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.