Chemclin Diagnostics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6.010 | 6.120 | 5.780 | 5.910 | 5.910 | 3,849,188 |
| 2026-07-17 | 6.230 | 6.280 | 5.960 | 5.980 | 5.980 | 5,198,545 |
| 2026-07-16 | 6.230 | 6.330 | 6.110 | 6.260 | 6.260 | 3,825,583 |
| 2026-07-15 | 6.110 | 6.290 | 6.030 | 6.230 | 6.230 | 4,894,767 |
| 2026-07-14 | 5.900 | 6.120 | 5.860 | 6.110 | 6.110 | 4,573,041 |
| 2026-07-13 | 5.980 | 6.050 | 5.860 | 5.910 | 5.910 | 2,924,821 |
| 2026-07-10 | 5.920 | 6.110 | 5.810 | 6.010 | 6.010 | 3,743,759 |
| 2026-07-09 | 5.930 | 6.050 | 5.810 | 5.910 | 5.910 | 2,335,678 |
| 2026-07-08 | 6.020 | 6.020 | 5.900 | 5.990 | 5.990 | 2,126,183 |
| 2026-07-07 | 6.170 | 6.170 | 5.950 | 5.980 | 5.980 | 3,473,174 |
| 2026-07-06 | 6.190 | 6.260 | 6.110 | 6.130 | 6.130 | 2,949,318 |
| 2026-07-03 | 6.050 | 6.210 | 5.910 | 6.180 | 6.180 | 3,993,873 |
| 2026-07-02 | 5.950 | 6.110 | 5.900 | 5.990 | 5.990 | 4,334,179 |
| 2026-07-01 | 5.720 | 6.030 | 5.650 | 5.970 | 5.970 | 5,104,814 |
| 2026-06-30 | 5.800 | 5.820 | 5.600 | 5.690 | 5.690 | 3,836,203 |
| 2026-06-29 | 5.720 | 5.870 | 5.530 | 5.820 | 5.820 | 4,136,292 |
| 2026-06-26 | 5.800 | 5.880 | 5.680 | 5.720 | 5.720 | 2,976,768 |
| 2026-06-25 | 5.950 | 5.990 | 5.730 | 5.840 | 5.840 | 3,482,803 |
| 2026-06-24 | 6.080 | 6.110 | 5.850 | 5.950 | 5.950 | 4,464,522 |
| 2026-06-23 | 5.900 | 6.140 | 5.890 | 6.080 | 6.080 | 4,633,066 |
| 2026-06-22 | 5.890 | 5.920 | 5.630 | 5.920 | 5.920 | 3,961,948 |
| 2026-06-18 | 5.850 | 5.980 | 5.810 | 5.900 | 5.900 | 2,977,780 |
| 2026-06-17 | 6.060 | 6.060 | 5.900 | 5.940 | 5.940 | 2,488,224 |
| 2026-06-16 | 6.060 | 6.060 | 5.960 | 6.040 | 6.040 | 3,057,485 |
| 2026-06-15 | 6.060 | 6.170 | 5.990 | 6.040 | 6.040 | 3,568,770 |
| 2026-06-12 | 6.020 | 6.070 | 5.910 | 6.040 | 6.040 | 3,910,525 |
| 2026-06-11 | 6.020 | 6.060 | 5.840 | 5.970 | 5.970 | 3,223,985 |
| 2026-06-10 | 6.090 | 6.160 | 5.950 | 6.080 | 6.080 | 3,089,020 |
| 2026-06-09 | 6.130 | 6.250 | 6.050 | 6.110 | 6.110 | 2,842,372 |
| 2026-06-08 | 6.180 | 6.280 | 6.010 | 6.090 | 6.090 | 3,573,343 |
| 2026-06-05 | 6.200 | 6.350 | 6.100 | 6.250 | 6.250 | 3,251,802 |
| 2026-06-04 | 6.300 | 6.350 | 6.130 | 6.190 | 6.190 | 3,225,976 |
| 2026-06-03 | 6.580 | 6.610 | 6.210 | 6.310 | 6.310 | 7,747,523 |
| 2026-06-02 | 6.740 | 6.790 | 6.570 | 6.590 | 6.590 | 3,026,747 |
| 2026-06-01 | 6.650 | 6.760 | 6.520 | 6.750 | 6.750 | 2,987,638 |
| 2026-05-29 | 6.730 | 6.730 | 6.550 | 6.620 | 6.620 | 2,570,669 |
| 2026-05-28 | 6.660 | 6.740 | 6.570 | 6.680 | 6.680 | 2,185,541 |
| 2026-05-27 | 6.870 | 6.870 | 6.620 | 6.650 | 6.650 | 3,379,134 |
| 2026-05-26 | 6.980 | 7.050 | 6.800 | 6.850 | 6.850 | 3,233,162 |
| 2026-05-25 | 7.070 | 7.150 | 6.950 | 7.040 | 7.040 | 2,670,044 |
| 2026-05-22 | 7.030 | 7.100 | 6.840 | 7.050 | 7.050 | 3,881,960 |
| 2026-05-21 | 7.180 | 7.310 | 6.990 | 7.020 | 7.020 | 3,027,986 |
| 2026-05-20 | 7.270 | 7.280 | 7.130 | 7.150 | 7.150 | 2,305,819 |
| 2026-05-19 | 7.210 | 7.380 | 7.160 | 7.290 | 7.290 | 3,626,391 |
| 2026-05-18 | 7.200 | 7.260 | 7.120 | 7.220 | 7.220 | 3,148,925 |
| 2026-05-15 | 7.330 | 7.340 | 7.140 | 7.220 | 7.220 | 2,942,872 |
| 2026-05-14 | 7.410 | 7.450 | 7.270 | 7.300 | 7.300 | 3,258,945 |
| 2026-05-13 | 7.470 | 7.480 | 7.370 | 7.400 | 7.400 | 4,257,128 |
| 2026-05-12 | 7.660 | 7.670 | 7.380 | 7.460 | 7.460 | 3,560,831 |
| 2026-05-11 | 7.620 | 7.680 | 7.550 | 7.650 | 7.650 | 3,270,285 |
| 2026-05-08 | 7.550 | 7.630 | 7.520 | 7.630 | 7.630 | 2,946,275 |
| 2026-05-07 | 7.690 | 7.700 | 7.510 | 7.520 | 7.520 | 3,073,910 |
| 2026-05-06 | 7.500 | 7.660 | 7.500 | 7.580 | 7.580 | 4,973,890 |
| 2026-04-30 | 7.360 | 7.510 | 7.350 | 7.490 | 7.490 | 4,081,588 |
| 2026-04-29 | 7.200 | 7.490 | 7.180 | 7.410 | 7.410 | 5,404,820 |
| 2026-04-28 | 7.270 | 7.370 | 7.170 | 7.240 | 7.240 | 2,980,027 |
| 2026-04-27 | 7.160 | 7.320 | 7.120 | 7.310 | 7.310 | 3,331,636 |
| 2026-04-24 | 7.200 | 7.240 | 7.110 | 7.210 | 7.210 | 2,034,243 |
| 2026-04-23 | 7.260 | 7.270 | 7.120 | 7.200 | 7.200 | 3,339,136 |
| 2026-04-22 | 7.270 | 7.290 | 7.190 | 7.270 | 7.270 | 2,098,975 |
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.