Chemclin Diagnostics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7.310 | 7.330 | 7.210 | 7.270 | 7.270 | 2,371,187 |
| 2026-04-20 | 7.250 | 7.330 | 7.190 | 7.300 | 7.300 | 2,548,542 |
| 2026-04-17 | 7.270 | 7.310 | 7.180 | 7.220 | 7.220 | 2,571,130 |
| 2026-04-16 | 7.200 | 7.300 | 7.160 | 7.280 | 7.280 | 2,853,627 |
| 2026-04-15 | 7.240 | 7.300 | 7.180 | 7.210 | 7.210 | 2,889,286 |
| 2026-04-14 | 7.260 | 7.290 | 7.100 | 7.220 | 7.220 | 2,805,745 |
| 2026-04-13 | 7.340 | 7.340 | 7.180 | 7.200 | 7.200 | 2,823,973 |
| 2026-04-10 | 7.370 | 7.430 | 7.250 | 7.340 | 7.340 | 2,998,247 |
| 2026-04-09 | 7.370 | 7.440 | 7.210 | 7.260 | 7.260 | 3,078,350 |
| 2026-04-08 | 7.340 | 7.470 | 7.320 | 7.410 | 7.410 | 2,825,350 |
| 2026-04-07 | 7.130 | 7.340 | 7.070 | 7.230 | 7.230 | 2,897,844 |
| 2026-04-03 | 7.400 | 7.420 | 7.050 | 7.120 | 7.120 | 3,893,512 |
| 2026-04-02 | 7.410 | 7.480 | 7.300 | 7.350 | 7.350 | 3,291,354 |
| 2026-04-01 | 7.440 | 7.500 | 7.350 | 7.440 | 7.440 | 3,198,981 |
| 2026-03-31 | 7.390 | 7.510 | 7.330 | 7.370 | 7.370 | 3,326,597 |
| 2026-03-30 | 7.300 | 7.410 | 7.250 | 7.390 | 7.390 | 3,569,867 |
| 2026-03-27 | 7.050 | 7.340 | 7.010 | 7.330 | 7.330 | 3,651,990 |
| 2026-03-26 | 7.150 | 7.250 | 7.040 | 7.090 | 7.090 | 2,335,076 |
| 2026-03-25 | 7.160 | 7.230 | 7.080 | 7.180 | 7.180 | 3,207,158 |
| 2026-03-24 | 6.960 | 7.140 | 6.830 | 7.120 | 7.120 | 3,479,757 |
| 2026-03-23 | 7.200 | 7.230 | 6.760 | 6.790 | 6.790 | 5,936,471 |
| 2026-03-20 | 7.420 | 7.500 | 7.250 | 7.270 | 7.270 | 3,281,985 |
| 2026-03-19 | 7.580 | 7.610 | 7.390 | 7.420 | 7.420 | 3,304,017 |
| 2026-03-18 | 7.500 | 7.630 | 7.480 | 7.630 | 7.630 | 2,410,137 |
| 2026-03-17 | 7.640 | 7.650 | 7.480 | 7.480 | 7.480 | 2,996,675 |
| 2026-03-16 | 7.530 | 7.620 | 7.510 | 7.610 | 7.610 | 2,758,129 |
| 2026-03-13 | 7.490 | 7.630 | 7.440 | 7.540 | 7.540 | 2,871,486 |
| 2026-03-12 | 7.600 | 7.620 | 7.500 | 7.510 | 7.510 | 3,511,009 |
| 2026-03-11 | 7.690 | 7.690 | 7.540 | 7.600 | 7.600 | 2,509,725 |
| 2026-03-10 | 7.510 | 7.690 | 7.500 | 7.670 | 7.670 | 4,074,009 |
| 2026-03-09 | 7.470 | 7.500 | 7.370 | 7.460 | 7.460 | 3,464,985 |
| 2026-03-06 | 7.300 | 7.570 | 7.300 | 7.560 | 7.560 | 3,704,777 |
| 2026-03-05 | 7.340 | 7.470 | 7.340 | 7.380 | 7.380 | 3,152,101 |
| 2026-03-04 | 7.410 | 7.490 | 7.210 | 7.270 | 7.270 | 4,983,043 |
| 2026-03-03 | 7.660 | 7.760 | 7.430 | 7.470 | 7.470 | 5,844,536 |
| 2026-03-02 | 7.880 | 7.880 | 7.660 | 7.720 | 7.720 | 5,650,307 |
| 2026-02-27 | 7.850 | 7.950 | 7.830 | 7.940 | 7.940 | 3,638,904 |
| 2026-02-26 | 7.880 | 7.910 | 7.810 | 7.860 | 7.860 | 3,973,190 |
| 2026-02-25 | 7.810 | 7.930 | 7.800 | 7.860 | 7.860 | 4,552,494 |
| 2026-02-24 | 7.790 | 7.840 | 7.680 | 7.820 | 7.820 | 4,147,577 |
| 2026-02-13 | 7.740 | 7.840 | 7.720 | 7.720 | 7.720 | 3,585,306 |
| 2026-02-12 | 7.880 | 7.920 | 7.720 | 7.760 | 7.760 | 4,466,929 |
| 2026-02-11 | 7.880 | 7.980 | 7.860 | 7.900 | 7.900 | 2,998,508 |
| 2026-02-10 | 7.920 | 7.970 | 7.880 | 7.880 | 7.880 | 3,339,375 |
| 2026-02-09 | 7.920 | 7.980 | 7.890 | 7.920 | 7.920 | 4,068,966 |
| 2026-02-06 | 7.850 | 7.980 | 7.820 | 7.870 | 7.870 | 3,829,405 |
| 2026-02-05 | 7.890 | 8.000 | 7.860 | 7.860 | 7.860 | 3,397,286 |
| 2026-02-04 | 7.940 | 7.950 | 7.830 | 7.910 | 7.910 | 4,066,677 |
| 2026-02-03 | 7.840 | 7.970 | 7.840 | 7.950 | 7.950 | 3,823,995 |
| 2026-02-02 | 7.910 | 8.030 | 7.780 | 7.810 | 7.810 | 4,117,488 |
| 2026-01-30 | 7.950 | 8.010 | 7.820 | 7.940 | 7.940 | 5,363,858 |
| 2026-01-29 | 7.990 | 8.130 | 7.900 | 7.950 | 7.950 | 5,557,981 |
| 2026-01-28 | 8.300 | 8.320 | 8.030 | 8.070 | 8.070 | 5,281,148 |
| 2026-01-27 | 8.290 | 8.350 | 8.010 | 8.300 | 8.300 | 7,569,434 |
| 2026-01-26 | 8.250 | 8.450 | 8.180 | 8.360 | 8.360 | 8,526,633 |
| 2026-01-23 | 8.230 | 8.260 | 8.150 | 8.210 | 8.210 | 3,823,669 |
| 2026-01-22 | 8.200 | 8.250 | 8.130 | 8.180 | 8.180 | 3,333,358 |
| 2026-01-21 | 8.120 | 8.220 | 8.100 | 8.180 | 8.180 | 3,005,993 |
| 2026-01-20 | 8.200 | 8.250 | 8.090 | 8.140 | 8.140 | 3,748,780 |
| 2026-01-19 | 8.000 | 8.290 | 8.000 | 8.220 | 8.220 | 6,036,145 |
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.