Chemclin Diagnostics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.890 | 5.970 | 5.810 | 5.880 | 5.781 | 2,050,521 |
| 2024-07-24 | 5.960 | 6.040 | 5.840 | 5.860 | 5.761 | 2,849,647 |
| 2024-07-23 | 6.170 | 6.200 | 5.990 | 6.000 | 5.899 | 2,230,237 |
| 2024-07-22 | 6.140 | 6.220 | 6.070 | 6.170 | 6.066 | 2,322,093 |
| 2024-07-19 | 5.980 | 6.150 | 5.980 | 6.100 | 5.997 | 1,949,027 |
| 2024-07-18 | 6.020 | 6.050 | 5.900 | 6.030 | 5.929 | 2,436,008 |
| 2024-07-17 | 6.020 | 6.140 | 6.010 | 6.050 | 5.948 | 2,270,373 |
| 2024-07-16 | 6.140 | 6.140 | 6.020 | 6.080 | 5.978 | 1,837,649 |
| 2024-07-15 | 6.280 | 6.280 | 6.080 | 6.100 | 5.997 | 2,561,831 |
| 2024-07-12 | 6.260 | 6.350 | 6.210 | 6.260 | 6.155 | 2,456,283 |
| 2024-07-11 | 6.050 | 6.290 | 6.050 | 6.280 | 6.174 | 3,548,158 |
| 2024-07-10 | 5.980 | 6.100 | 5.940 | 5.970 | 5.870 | 2,351,349 |
| 2024-07-09 | 5.940 | 6.020 | 5.810 | 6.010 | 5.909 | 3,458,186 |
| 2024-07-08 | 6.210 | 6.240 | 5.870 | 5.900 | 5.801 | 3,908,821 |
| 2024-07-05 | 5.960 | 5.960 | 5.960 | 5.960 | 5.860 | 0 |
| 2024-07-04 | 6.200 | 6.230 | 5.940 | 5.960 | 5.860 | 3,190,982 |
| 2024-07-03 | 6.260 | 6.350 | 6.160 | 6.200 | 6.096 | 2,206,500 |
| 2024-07-02 | 6.260 | 6.350 | 6.180 | 6.260 | 6.155 | 3,077,703 |
| 2024-07-01 | 6.340 | 6.350 | 6.090 | 6.240 | 6.135 | 4,669,697 |
| 2024-06-28 | 6.350 | 6.470 | 6.270 | 6.330 | 6.224 | 2,603,347 |
| 2024-06-27 | 6.480 | 6.530 | 6.330 | 6.330 | 6.224 | 2,901,211 |
| 2024-06-26 | 6.160 | 6.480 | 6.140 | 6.480 | 6.371 | 3,829,729 |
| 2024-06-25 | 6.240 | 6.280 | 6.090 | 6.140 | 6.037 | 3,686,723 |
| 2024-06-24 | 6.590 | 6.590 | 6.150 | 6.170 | 6.066 | 4,821,482 |
| 2024-06-21 | 6.570 | 6.730 | 6.470 | 6.590 | 6.479 | 3,229,279 |
| 2024-06-20 | 6.550 | 6.670 | 6.480 | 6.550 | 6.440 | 3,647,463 |
| 2024-06-19 | 6.510 | 6.590 | 6.480 | 6.540 | 6.430 | 2,157,918 |
| 2024-06-18 | 6.520 | 6.590 | 6.480 | 6.510 | 6.401 | 2,654,634 |
| 2024-06-17 | 6.660 | 6.670 | 6.500 | 6.530 | 6.420 | 2,906,231 |
| 2024-06-14 | 6.640 | 6.740 | 6.550 | 6.700 | 6.587 | 3,542,430 |
| 2024-06-13 | 6.710 | 6.840 | 6.650 | 6.760 | 6.523 | 3,175,547 |
| 2024-06-12 | 6.670 | 6.780 | 6.560 | 6.710 | 6.475 | 3,068,262 |
| 2024-06-11 | 6.590 | 6.680 | 6.380 | 6.630 | 6.398 | 3,492,383 |
| 2024-06-07 | 6.450 | 6.620 | 6.390 | 6.570 | 6.340 | 4,229,075 |
| 2024-06-06 | 6.720 | 6.750 | 6.280 | 6.330 | 6.108 | 6,231,000 |
| 2024-06-05 | 6.820 | 6.890 | 6.730 | 6.740 | 6.504 | 2,816,051 |
| 2024-06-04 | 7.010 | 7.040 | 6.810 | 6.890 | 6.649 | 3,403,348 |
| 2024-06-03 | 7.320 | 7.320 | 7.000 | 7.040 | 6.794 | 3,147,173 |
| 2024-05-31 | 7.300 | 7.340 | 7.190 | 7.290 | 7.035 | 2,030,763 |
| 2024-05-30 | 7.200 | 7.320 | 7.180 | 7.250 | 6.996 | 1,974,806 |
| 2024-05-29 | 7.220 | 7.310 | 7.160 | 7.210 | 6.958 | 2,122,817 |
| 2024-05-28 | 7.290 | 7.350 | 7.180 | 7.260 | 7.006 | 2,176,223 |
| 2024-05-27 | 7.190 | 7.330 | 7.100 | 7.320 | 7.064 | 2,871,752 |
| 2024-05-24 | 7.260 | 7.370 | 7.180 | 7.180 | 6.929 | 1,909,337 |
| 2024-05-23 | 7.520 | 7.520 | 7.250 | 7.300 | 7.045 | 2,622,467 |
| 2024-05-22 | 7.500 | 7.560 | 7.470 | 7.500 | 7.238 | 2,348,175 |
| 2024-05-21 | 7.590 | 7.600 | 7.380 | 7.450 | 7.189 | 4,147,603 |
| 2024-05-20 | 7.680 | 7.740 | 7.560 | 7.600 | 7.334 | 3,270,016 |
| 2024-05-17 | 7.590 | 7.750 | 7.550 | 7.670 | 7.402 | 2,343,606 |
| 2024-05-16 | 7.590 | 7.680 | 7.530 | 7.570 | 7.305 | 2,838,284 |
| 2024-05-15 | 7.630 | 7.670 | 7.520 | 7.530 | 7.266 | 2,820,077 |
| 2024-05-14 | 7.730 | 7.750 | 7.560 | 7.610 | 7.344 | 3,124,964 |
| 2024-05-13 | 7.700 | 7.750 | 7.550 | 7.690 | 7.421 | 4,126,262 |
| 2024-05-10 | 7.990 | 8.000 | 7.700 | 7.720 | 7.450 | 3,595,699 |
| 2024-05-09 | 7.900 | 8.070 | 7.860 | 7.950 | 7.672 | 4,021,255 |
| 2024-05-08 | 7.900 | 7.970 | 7.730 | 7.840 | 7.566 | 3,484,409 |
| 2024-05-07 | 7.890 | 7.900 | 7.700 | 7.880 | 7.604 | 4,128,281 |
| 2024-05-06 | 7.550 | 7.990 | 7.550 | 7.900 | 7.624 | 6,980,163 |
| 2024-04-30 | 7.350 | 7.510 | 7.310 | 7.430 | 7.170 | 6,089,005 |
| 2024-04-29 | 6.900 | 7.360 | 6.870 | 7.310 | 7.054 | 6,699,887 |
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.