Chemclin Diagnostics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7.760 | 7.880 | 7.760 | 7.820 | 7.820 | 2,835,426 |
| 2025-10-21 | 7.650 | 7.840 | 7.620 | 7.820 | 7.820 | 3,837,263 |
| 2025-10-20 | 7.620 | 7.690 | 7.590 | 7.630 | 7.630 | 3,480,168 |
| 2025-10-17 | 7.660 | 7.740 | 7.560 | 7.580 | 7.580 | 3,605,439 |
| 2025-10-16 | 7.750 | 7.830 | 7.670 | 7.680 | 7.680 | 2,959,997 |
| 2025-10-15 | 7.760 | 7.850 | 7.690 | 7.770 | 7.770 | 3,561,962 |
| 2025-10-14 | 7.810 | 7.870 | 7.680 | 7.730 | 7.730 | 3,502,065 |
| 2025-10-13 | 7.700 | 7.800 | 7.510 | 7.750 | 7.750 | 3,750,737 |
| 2025-10-10 | 7.810 | 7.880 | 7.770 | 7.800 | 7.800 | 3,728,016 |
| 2025-10-09 | 7.730 | 7.820 | 7.690 | 7.810 | 7.810 | 4,229,872 |
| 2025-09-30 | 7.670 | 7.740 | 7.620 | 7.720 | 7.720 | 4,506,589 |
| 2025-09-29 | 7.700 | 7.700 | 7.490 | 7.640 | 7.640 | 5,683,143 |
| 2025-09-26 | 7.600 | 7.700 | 7.480 | 7.620 | 7.620 | 3,553,082 |
| 2025-09-25 | 7.710 | 7.790 | 7.570 | 7.610 | 7.610 | 3,326,939 |
| 2025-09-24 | 7.510 | 7.710 | 7.500 | 7.710 | 7.710 | 3,757,322 |
| 2025-09-23 | 7.710 | 7.750 | 7.400 | 7.580 | 7.580 | 4,905,405 |
| 2025-09-22 | 7.730 | 7.800 | 7.660 | 7.710 | 7.710 | 2,586,524 |
| 2025-09-19 | 7.830 | 7.890 | 7.680 | 7.730 | 7.730 | 5,031,725 |
| 2025-09-18 | 8.000 | 8.030 | 7.790 | 7.850 | 7.850 | 7,427,622 |
| 2025-09-17 | 8.020 | 8.040 | 7.950 | 8.010 | 8.010 | 4,036,980 |
| 2025-09-16 | 7.880 | 8.010 | 7.880 | 7.990 | 7.990 | 3,905,397 |
| 2025-09-15 | 7.990 | 8.020 | 7.900 | 7.910 | 7.910 | 3,451,133 |
| 2025-09-12 | 8.050 | 8.110 | 7.970 | 8.020 | 8.020 | 4,150,784 |
| 2025-09-11 | 7.980 | 8.080 | 7.830 | 8.070 | 8.070 | 4,331,685 |
| 2025-09-10 | 8.020 | 8.090 | 7.900 | 7.960 | 7.960 | 3,637,087 |
| 2025-09-09 | 8.170 | 8.170 | 7.980 | 8.010 | 8.010 | 5,736,886 |
| 2025-09-08 | 7.950 | 8.220 | 7.940 | 8.160 | 8.160 | 6,021,918 |
| 2025-09-05 | 7.910 | 7.970 | 7.780 | 7.960 | 7.960 | 6,133,730 |
| 2025-09-04 | 7.930 | 8.040 | 7.790 | 7.870 | 7.870 | 5,650,832 |
| 2025-09-03 | 8.080 | 8.150 | 7.860 | 7.900 | 7.900 | 5,877,439 |
| 2025-09-02 | 8.240 | 8.270 | 7.910 | 8.020 | 8.020 | 9,783,597 |
| 2025-09-01 | 8.150 | 8.440 | 8.080 | 8.240 | 8.240 | 9,225,215 |
| 2025-08-29 | 8.280 | 8.290 | 8.150 | 8.160 | 8.160 | 5,505,357 |
| 2025-08-28 | 8.340 | 8.530 | 8.040 | 8.250 | 8.250 | 10,975,861 |
| 2025-08-27 | 8.750 | 8.800 | 8.330 | 8.340 | 8.340 | 11,460,511 |
| 2025-08-26 | 8.730 | 8.850 | 8.660 | 8.750 | 8.750 | 5,620,043 |
| 2025-08-25 | 8.740 | 8.860 | 8.640 | 8.760 | 8.760 | 7,926,800 |
| 2025-08-22 | 8.850 | 8.860 | 8.680 | 8.740 | 8.740 | 6,378,672 |
| 2025-08-21 | 8.750 | 8.920 | 8.720 | 8.850 | 8.850 | 7,642,107 |
| 2025-08-20 | 8.780 | 8.900 | 8.660 | 8.760 | 8.760 | 7,112,227 |
| 2025-08-19 | 8.800 | 9.040 | 8.730 | 8.780 | 8.780 | 10,388,579 |
| 2025-08-18 | 8.490 | 8.930 | 8.460 | 8.800 | 8.800 | 14,087,652 |
| 2025-08-15 | 8.350 | 8.510 | 8.310 | 8.490 | 8.490 | 8,808,856 |
| 2025-08-14 | 8.680 | 8.690 | 8.300 | 8.320 | 8.320 | 13,940,647 |
| 2025-08-13 | 8.850 | 8.870 | 8.580 | 8.690 | 8.690 | 12,397,840 |
| 2025-08-12 | 8.920 | 9.120 | 8.750 | 8.820 | 8.820 | 11,171,399 |
| 2025-08-11 | 8.760 | 9.080 | 8.690 | 8.940 | 8.940 | 11,681,595 |
| 2025-08-08 | 8.730 | 8.850 | 8.480 | 8.780 | 8.780 | 14,795,330 |
| 2025-08-07 | 8.520 | 9.080 | 8.500 | 8.620 | 8.620 | 17,572,000 |
| 2025-08-06 | 8.630 | 8.720 | 8.440 | 8.480 | 8.480 | 10,975,920 |
| 2025-08-05 | 8.680 | 8.790 | 8.550 | 8.600 | 8.600 | 15,097,635 |
| 2025-08-04 | 8.350 | 8.840 | 8.240 | 8.760 | 8.760 | 22,517,560 |
| 2025-08-01 | 7.970 | 8.700 | 7.960 | 8.490 | 8.490 | 26,232,350 |
| 2025-07-31 | 7.950 | 8.120 | 7.900 | 7.960 | 7.960 | 11,539,238 |
| 2025-07-30 | 7.970 | 8.030 | 7.830 | 7.930 | 7.930 | 8,323,309 |
| 2025-07-29 | 7.990 | 7.990 | 7.880 | 7.960 | 7.960 | 7,007,879 |
| 2025-07-28 | 7.930 | 8.010 | 7.890 | 7.990 | 7.990 | 7,196,547 |
| 2025-07-25 | 7.840 | 7.990 | 7.800 | 7.900 | 7.900 | 8,981,648 |
| 2025-07-24 | 7.700 | 7.890 | 7.680 | 7.840 | 7.840 | 7,930,809 |
| 2025-07-23 | 7.690 | 7.730 | 7.640 | 7.670 | 7.670 | 5,474,055 |
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.