Chemclin Diagnostics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.850 | 6.980 | 6.770 | 6.970 | 6.726 | 3,002,319 |
| 2024-04-25 | 6.780 | 6.900 | 6.760 | 6.820 | 6.581 | 3,363,896 |
| 2024-04-24 | 6.750 | 6.830 | 6.690 | 6.750 | 6.514 | 3,506,623 |
| 2024-04-23 | 6.550 | 6.770 | 6.550 | 6.700 | 6.466 | 4,501,886 |
| 2024-04-22 | 6.520 | 6.630 | 6.370 | 6.540 | 6.311 | 2,888,883 |
| 2024-04-19 | 6.490 | 6.550 | 6.400 | 6.500 | 6.273 | 3,612,950 |
| 2024-04-18 | 6.630 | 6.740 | 6.480 | 6.520 | 6.292 | 4,715,472 |
| 2024-04-17 | 6.230 | 6.680 | 6.230 | 6.610 | 6.379 | 8,125,639 |
| 2024-04-16 | 6.490 | 6.490 | 6.120 | 6.150 | 5.935 | 7,585,840 |
| 2024-04-15 | 6.940 | 7.000 | 6.380 | 6.490 | 6.263 | 9,717,081 |
| 2024-04-12 | 7.030 | 7.060 | 6.890 | 6.910 | 6.668 | 2,491,389 |
| 2024-04-11 | 7.000 | 7.110 | 6.910 | 6.980 | 6.736 | 2,779,569 |
| 2024-04-10 | 7.190 | 7.200 | 6.930 | 6.990 | 6.745 | 4,252,264 |
| 2024-04-09 | 6.940 | 7.230 | 6.930 | 7.230 | 6.977 | 5,874,004 |
| 2024-04-08 | 7.450 | 7.500 | 6.930 | 6.930 | 6.687 | 7,419,160 |
| 2024-04-03 | 7.500 | 7.520 | 7.370 | 7.480 | 7.218 | 2,911,843 |
| 2024-04-02 | 7.540 | 7.540 | 7.400 | 7.490 | 7.228 | 3,304,257 |
| 2024-04-01 | 7.310 | 7.570 | 7.310 | 7.530 | 7.266 | 4,623,475 |
| 2024-03-29 | 7.290 | 7.370 | 7.200 | 7.300 | 7.045 | 1,307,441 |
| 2024-03-28 | 7.260 | 7.380 | 7.120 | 7.270 | 7.016 | 3,590,653 |
| 2024-03-27 | 7.380 | 7.490 | 7.180 | 7.180 | 6.929 | 3,178,399 |
| 2024-03-26 | 7.550 | 7.560 | 7.220 | 7.380 | 7.122 | 2,984,718 |
| 2024-03-25 | 7.790 | 7.850 | 7.500 | 7.500 | 7.238 | 3,789,906 |
| 2024-03-22 | 8.010 | 8.030 | 7.730 | 7.760 | 7.488 | 4,211,674 |
| 2024-03-21 | 8.160 | 8.200 | 7.930 | 8.060 | 7.778 | 4,061,764 |
| 2024-03-20 | 8.040 | 8.190 | 7.970 | 8.130 | 7.845 | 4,477,788 |
| 2024-03-19 | 8.090 | 8.120 | 7.980 | 8.030 | 7.749 | 3,183,654 |
| 2024-03-18 | 7.910 | 8.080 | 7.850 | 8.070 | 7.788 | 3,645,713 |
| 2024-03-15 | 7.720 | 7.880 | 7.670 | 7.850 | 7.575 | 4,035,327 |
| 2024-03-14 | 7.860 | 8.040 | 7.710 | 7.830 | 7.556 | 3,133,840 |
| 2024-03-13 | 7.880 | 7.900 | 7.770 | 7.850 | 7.575 | 2,603,588 |
| 2024-03-12 | 7.730 | 7.930 | 7.680 | 7.870 | 7.595 | 3,745,436 |
| 2024-03-11 | 7.510 | 7.680 | 7.480 | 7.680 | 7.411 | 3,539,606 |
| 2024-03-08 | 7.470 | 7.590 | 7.450 | 7.520 | 7.257 | 1,908,057 |
| 2024-03-07 | 7.600 | 7.680 | 7.450 | 7.490 | 7.228 | 3,585,811 |
| 2024-03-06 | 7.530 | 7.770 | 7.500 | 7.630 | 7.363 | 2,976,512 |
| 2024-03-05 | 7.850 | 7.850 | 7.540 | 7.560 | 7.295 | 3,858,974 |
| 2024-03-04 | 7.800 | 7.970 | 7.700 | 7.820 | 7.546 | 4,220,134 |
| 2024-03-01 | 7.850 | 7.870 | 7.660 | 7.800 | 7.527 | 4,310,116 |
| 2024-02-29 | 7.400 | 7.780 | 7.400 | 7.770 | 7.498 | 6,296,602 |
| 2024-02-28 | 8.240 | 8.450 | 7.450 | 7.460 | 7.199 | 7,241,689 |
| 2024-02-27 | 7.960 | 8.210 | 7.910 | 8.210 | 7.923 | 3,466,991 |
| 2024-02-26 | 7.840 | 8.210 | 7.840 | 7.990 | 7.710 | 6,126,248 |
| 2024-02-23 | 7.560 | 7.910 | 7.500 | 7.840 | 7.566 | 4,876,656 |
| 2024-02-22 | 7.570 | 7.580 | 7.340 | 7.570 | 7.305 | 5,425,853 |
| 2024-02-21 | 7.120 | 7.880 | 7.090 | 7.530 | 7.266 | 6,615,956 |
| 2024-02-20 | 7.070 | 7.270 | 7.040 | 7.190 | 6.938 | 5,242,243 |
| 2024-02-19 | 7.040 | 7.570 | 7.010 | 7.140 | 6.890 | 10,728,326 |
| 2024-02-08 | 6.010 | 7.250 | 5.820 | 7.150 | 6.900 | 14,461,933 |
| 2024-02-07 | 6.450 | 6.450 | 5.940 | 6.050 | 5.838 | 9,535,940 |
| 2024-02-06 | 6.340 | 6.620 | 5.800 | 6.470 | 6.244 | 9,653,973 |
| 2024-02-05 | 7.100 | 7.120 | 6.080 | 6.320 | 6.099 | 8,223,752 |
| 2024-02-02 | 7.610 | 7.770 | 6.880 | 7.080 | 6.832 | 5,808,810 |
| 2024-02-01 | 7.700 | 7.800 | 7.410 | 7.610 | 7.344 | 4,201,126 |
| 2024-01-31 | 8.040 | 8.130 | 7.600 | 7.650 | 7.382 | 5,344,138 |
| 2024-01-30 | 8.510 | 8.510 | 8.010 | 8.040 | 7.759 | 6,083,652 |
| 2024-01-29 | 8.970 | 8.970 | 8.460 | 8.510 | 8.212 | 3,198,379 |
| 2024-01-26 | 8.870 | 9.040 | 8.710 | 8.760 | 8.453 | 3,256,044 |
| 2024-01-25 | 8.530 | 8.950 | 8.440 | 8.910 | 8.598 | 4,429,008 |
| 2024-01-24 | 8.720 | 8.770 | 8.320 | 8.500 | 8.203 | 4,531,542 |
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.