Chemclin Diagnostics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 16.510 | 16.790 | 16.010 | 16.170 | 14.933 | 886,600 |
| 2021-11-05 | 16.340 | 16.660 | 16.210 | 16.510 | 15.247 | 1,135,578 |
| 2021-11-04 | 16.430 | 16.430 | 16.180 | 16.230 | 14.989 | 703,628 |
| 2021-11-03 | 15.780 | 16.610 | 15.740 | 16.420 | 15.164 | 1,299,963 |
| 2021-11-02 | 16.020 | 16.390 | 15.600 | 15.680 | 14.481 | 895,736 |
| 2021-11-01 | 15.850 | 16.270 | 15.800 | 16.100 | 14.869 | 436,011 |
| 2021-10-29 | 16.310 | 16.500 | 15.910 | 16.100 | 14.869 | 750,605 |
| 2021-10-28 | 16.420 | 16.420 | 16.180 | 16.260 | 15.016 | 385,528 |
| 2021-10-27 | 16.410 | 16.420 | 16.180 | 16.330 | 15.081 | 471,907 |
| 2021-10-26 | 16.600 | 16.710 | 16.400 | 16.480 | 15.220 | 473,410 |
| 2021-10-25 | 16.880 | 16.980 | 16.500 | 16.700 | 15.423 | 532,649 |
| 2021-10-22 | 17.090 | 17.270 | 16.550 | 16.750 | 15.469 | 977,409 |
| 2021-10-21 | 16.250 | 16.900 | 16.200 | 16.870 | 15.580 | 1,345,914 |
| 2021-10-20 | 16.510 | 16.510 | 16.250 | 16.300 | 15.053 | 516,453 |
| 2021-10-19 | 16.200 | 16.760 | 16.180 | 16.610 | 15.340 | 612,062 |
| 2021-10-18 | 16.530 | 16.540 | 16.160 | 16.290 | 15.044 | 592,611 |
| 2021-10-15 | 16.690 | 16.730 | 16.470 | 16.580 | 15.312 | 419,442 |
| 2021-10-14 | 16.720 | 16.800 | 16.520 | 16.720 | 15.441 | 483,247 |
← NewerPage 21 of 21 · 1,218 trading days
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.