Chemclin Diagnostics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8.080 | 8.150 | 7.980 | 8.040 | 8.040 | 4,599,000 |
| 2026-01-15 | 8.120 | 8.160 | 8.000 | 8.070 | 8.070 | 4,554,059 |
| 2026-01-14 | 8.080 | 8.270 | 8.010 | 8.120 | 8.120 | 8,303,405 |
| 2026-01-13 | 8.060 | 8.280 | 8.020 | 8.090 | 8.090 | 9,703,710 |
| 2026-01-12 | 7.880 | 8.080 | 7.860 | 8.060 | 8.060 | 7,803,856 |
| 2026-01-09 | 7.720 | 7.860 | 7.720 | 7.850 | 7.850 | 5,023,847 |
| 2026-01-08 | 7.570 | 7.780 | 7.560 | 7.720 | 7.720 | 4,460,179 |
| 2026-01-07 | 7.660 | 7.670 | 7.530 | 7.570 | 7.570 | 4,611,957 |
| 2026-01-06 | 7.680 | 7.740 | 7.610 | 7.660 | 7.660 | 4,336,990 |
| 2026-01-05 | 7.440 | 7.720 | 7.360 | 7.660 | 7.660 | 7,177,167 |
| 2025-12-31 | 7.320 | 7.370 | 7.280 | 7.340 | 7.340 | 2,586,574 |
| 2025-12-30 | 7.380 | 7.420 | 7.310 | 7.340 | 7.340 | 2,851,478 |
| 2025-12-29 | 7.520 | 7.520 | 7.380 | 7.420 | 7.420 | 2,990,932 |
| 2025-12-26 | 7.550 | 7.610 | 7.460 | 7.490 | 7.490 | 2,566,133 |
| 2025-12-25 | 7.460 | 7.600 | 7.440 | 7.580 | 7.580 | 2,925,616 |
| 2025-12-24 | 7.450 | 7.490 | 7.380 | 7.450 | 7.450 | 1,828,744 |
| 2025-12-23 | 7.490 | 7.520 | 7.410 | 7.430 | 7.430 | 1,804,137 |
| 2025-12-22 | 7.480 | 7.540 | 7.430 | 7.490 | 7.490 | 2,324,734 |
| 2025-12-19 | 7.450 | 7.520 | 7.400 | 7.480 | 7.480 | 3,015,607 |
| 2025-12-18 | 7.290 | 7.470 | 7.280 | 7.430 | 7.430 | 2,787,247 |
| 2025-12-17 | 7.290 | 7.330 | 7.180 | 7.320 | 7.320 | 2,096,597 |
| 2025-12-16 | 7.350 | 7.370 | 7.250 | 7.260 | 7.260 | 2,582,887 |
| 2025-12-15 | 7.350 | 7.430 | 7.310 | 7.370 | 7.370 | 2,304,898 |
| 2025-12-12 | 7.430 | 7.480 | 7.340 | 7.340 | 7.340 | 3,005,010 |
| 2025-12-11 | 7.550 | 7.640 | 7.410 | 7.410 | 7.410 | 3,601,149 |
| 2025-12-10 | 7.680 | 7.710 | 7.520 | 7.590 | 7.590 | 4,472,079 |
| 2025-12-09 | 7.780 | 7.860 | 7.680 | 7.680 | 7.680 | 2,832,893 |
| 2025-12-08 | 7.800 | 7.840 | 7.750 | 7.800 | 7.800 | 2,231,328 |
| 2025-12-05 | 7.700 | 7.790 | 7.620 | 7.770 | 7.770 | 2,841,711 |
| 2025-12-04 | 7.800 | 7.810 | 7.640 | 7.680 | 7.680 | 3,285,918 |
| 2025-12-03 | 7.890 | 7.910 | 7.740 | 7.790 | 7.790 | 3,179,596 |
| 2025-12-02 | 7.900 | 7.990 | 7.780 | 7.880 | 7.880 | 4,038,273 |
| 2025-12-01 | 7.930 | 8.000 | 7.870 | 7.880 | 7.880 | 2,761,478 |
| 2025-11-28 | 7.900 | 7.930 | 7.820 | 7.910 | 7.910 | 2,113,916 |
| 2025-11-27 | 7.870 | 7.970 | 7.850 | 7.890 | 7.890 | 2,430,520 |
| 2025-11-26 | 7.880 | 8.070 | 7.850 | 7.870 | 7.870 | 4,053,903 |
| 2025-11-25 | 7.820 | 7.960 | 7.800 | 7.880 | 7.880 | 2,898,243 |
| 2025-11-24 | 7.670 | 7.860 | 7.670 | 7.800 | 7.800 | 4,182,661 |
| 2025-11-21 | 8.010 | 8.050 | 7.620 | 7.630 | 7.630 | 6,843,527 |
| 2025-11-20 | 8.150 | 8.210 | 7.990 | 8.050 | 8.050 | 3,942,996 |
| 2025-11-19 | 8.360 | 8.360 | 8.070 | 8.070 | 8.070 | 4,984,764 |
| 2025-11-18 | 8.360 | 8.450 | 8.260 | 8.290 | 8.290 | 4,396,747 |
| 2025-11-17 | 8.380 | 8.410 | 8.230 | 8.380 | 8.380 | 7,675,629 |
| 2025-11-14 | 8.400 | 8.550 | 8.360 | 8.390 | 8.390 | 6,898,976 |
| 2025-11-13 | 8.350 | 8.400 | 8.240 | 8.400 | 8.400 | 5,054,389 |
| 2025-11-12 | 8.340 | 8.360 | 8.230 | 8.330 | 8.330 | 5,815,968 |
| 2025-11-11 | 8.190 | 8.340 | 8.190 | 8.320 | 8.320 | 4,260,019 |
| 2025-11-10 | 8.150 | 8.320 | 8.140 | 8.220 | 8.220 | 4,730,412 |
| 2025-11-07 | 8.080 | 8.190 | 8.020 | 8.150 | 8.150 | 4,562,082 |
| 2025-11-06 | 8.080 | 8.120 | 8.030 | 8.060 | 8.060 | 2,024,885 |
| 2025-11-05 | 7.960 | 8.090 | 7.930 | 8.080 | 8.080 | 2,683,533 |
| 2025-11-04 | 8.050 | 8.100 | 7.970 | 8.010 | 8.010 | 4,201,457 |
| 2025-11-03 | 8.040 | 8.070 | 7.960 | 8.060 | 8.060 | 3,804,388 |
| 2025-10-31 | 7.850 | 8.030 | 7.850 | 8.010 | 8.010 | 4,356,492 |
| 2025-10-30 | 7.760 | 7.950 | 7.750 | 7.850 | 7.850 | 4,794,464 |
| 2025-10-29 | 7.860 | 7.880 | 7.740 | 7.800 | 7.800 | 4,244,625 |
| 2025-10-28 | 7.820 | 7.900 | 7.810 | 7.860 | 7.860 | 3,433,420 |
| 2025-10-27 | 7.860 | 7.890 | 7.800 | 7.840 | 7.840 | 3,514,539 |
| 2025-10-24 | 7.870 | 7.930 | 7.840 | 7.850 | 7.850 | 2,960,910 |
| 2025-10-23 | 7.820 | 7.870 | 7.760 | 7.860 | 7.860 | 3,216,444 |
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.