Chemclin Diagnostics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	16.350	16.650	16.140	16.600	15.330	1,486,336
2022-02-07	16.430	16.690	16.000	16.320	15.072	1,466,025
2022-01-28	16.350	16.550	15.900	16.220	14.980	1,774,415
2022-01-27	16.670	16.850	16.030	16.070	14.841	1,883,639
2022-01-26	16.690	17.000	16.390	16.530	15.266	1,606,228
2022-01-25	18.000	18.090	16.700	16.700	15.423	2,972,879
2022-01-24	17.930	18.340	17.710	17.960	16.586	2,110,819
2022-01-21	19.120	19.150	18.060	18.090	16.707	3,649,211
2022-01-20	19.980	20.300	18.860	18.990	17.538	5,305,079
2022-01-19	19.960	20.180	19.500	19.650	18.147	3,412,718
2022-01-18	21.690	21.800	19.620	19.800	18.286	7,505,643
2022-01-17	23.510	23.790	21.430	21.970	20.290	9,064,182
2022-01-14	22.480	24.840	22.120	23.850	22.026	13,669,104
2022-01-13	21.950	23.400	21.350	23.120	21.352	13,011,117
2022-01-12	22.140	23.670	21.300	22.390	20.678	15,468,006
2022-01-11	19.250	23.060	18.600	23.060	21.296	12,769,271
2022-01-10	18.800	19.580	18.800	19.220	17.750	4,086,067
2022-01-07	18.320	19.110	18.110	18.420	17.011	2,449,907
2022-01-06	17.590	18.300	17.440	18.270	16.873	1,659,932
2022-01-05	17.900	18.080	17.340	17.590	16.245	1,236,759
2022-01-04	17.940	18.100	17.830	17.940	16.568	983,450
2021-12-31	17.970	18.220	17.850	17.920	16.550	1,379,441
2021-12-30	17.780	18.280	17.570	18.070	16.688	2,217,509
2021-12-29	17.110	17.850	17.050	17.570	16.226	1,650,150
2021-12-28	17.240	17.350	16.900	17.160	15.848	741,962
2021-12-27	16.800	17.190	16.800	17.130	15.820	698,474
2021-12-24	17.200	17.340	16.780	16.780	15.497	915,321
2021-12-23	17.810	17.840	17.110	17.240	15.922	1,452,184
2021-12-22	18.000	18.080	17.790	17.810	16.448	818,030
2021-12-21	18.110	18.300	17.780	17.960	16.586	938,362
2021-12-20	18.140	18.440	18.010	18.060	16.679	1,641,665
2021-12-17	18.120	18.260	17.610	17.790	16.429	1,264,975
2021-12-16	18.080	18.180	17.980	18.100	16.716	815,628
2021-12-15	18.510	18.520	18.020	18.080	16.697	1,489,516
2021-12-14	17.940	18.470	17.850	18.390	16.984	2,029,892
2021-12-13	18.150	18.150	17.760	17.760	16.402	1,066,248
2021-12-10	18.230	18.250	17.890	17.980	16.605	903,925
2021-12-09	17.860	18.430	17.860	18.090	16.707	1,214,279
2021-12-08	17.690	18.290	17.650	17.890	16.522	861,727
2021-12-07	18.090	18.380	17.590	17.720	16.365	1,604,915
2021-12-06	18.800	18.800	18.120	18.120	16.734	2,076,983
2021-12-03	19.500	19.750	18.800	18.930	17.482	3,282,243
2021-12-02	19.690	20.770	19.460	19.790	18.276	4,832,297
2021-12-01	20.320	20.930	19.680	19.780	18.267	6,065,318
2021-11-30	19.060	21.990	18.270	21.210	19.588	8,557,377
2021-11-29	19.050	19.570	18.150	18.910	17.464	4,251,053
2021-11-26	19.900	20.450	18.620	18.690	17.261	4,785,441
2021-11-25	18.020	19.110	17.860	18.800	17.362	4,389,120
2021-11-24	18.050	18.250	17.670	18.110	16.725	2,384,530
2021-11-23	17.210	18.120	17.170	18.100	16.716	2,783,228
2021-11-22	17.050	17.230	16.930	17.210	15.894	770,360
2021-11-19	16.990	17.190	16.880	17.020	15.718	586,343
2021-11-18	17.530	17.540	16.960	17.020	15.718	799,246
2021-11-17	17.050	17.570	16.970	17.400	16.069	1,180,107
2021-11-16	17.520	17.560	17.030	17.050	15.746	1,123,604
2021-11-15	17.160	17.720	17.160	17.470	16.134	1,442,308
2021-11-12	17.200	17.300	16.910	17.180	15.866	963,177
2021-11-11	16.700	17.400	16.600	17.180	15.866	1,755,646
2021-11-10	16.320	16.860	16.320	16.680	15.404	1,329,901
2021-11-09	16.210	16.500	16.210	16.320	15.072	675,100

← NewerPage 20 of 21 · 1,218 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.