Chemclin Diagnostics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.690 | 7.730 | 7.640 | 7.670 | 7.670 | 5,474,055 |
| 2025-07-22 | 7.780 | 7.780 | 7.670 | 7.700 | 7.700 | 6,451,616 |
| 2025-07-21 | 7.730 | 7.780 | 7.670 | 7.740 | 7.740 | 6,108,055 |
| 2025-07-18 | 7.590 | 7.740 | 7.490 | 7.730 | 7.730 | 9,480,500 |
| 2025-07-17 | 7.550 | 7.580 | 7.500 | 7.570 | 7.570 | 4,390,413 |
| 2025-07-16 | 7.470 | 7.540 | 7.440 | 7.530 | 7.530 | 4,759,361 |
| 2025-07-15 | 7.570 | 7.580 | 7.360 | 7.470 | 7.470 | 5,828,121 |
| 2025-07-14 | 7.480 | 7.550 | 7.440 | 7.550 | 7.550 | 5,155,524 |
| 2025-07-11 | 7.470 | 7.500 | 7.400 | 7.480 | 7.480 | 4,969,384 |
| 2025-07-10 | 7.410 | 7.460 | 7.380 | 7.440 | 7.440 | 4,288,365 |
| 2025-07-09 | 7.430 | 7.460 | 7.400 | 7.410 | 7.410 | 4,636,339 |
| 2025-07-08 | 7.400 | 7.460 | 7.360 | 7.430 | 7.430 | 4,868,255 |
| 2025-07-07 | 7.320 | 7.420 | 7.320 | 7.400 | 7.400 | 4,173,961 |
| 2025-07-04 | 7.430 | 7.430 | 7.330 | 7.350 | 7.350 | 3,965,496 |
| 2025-07-03 | 7.390 | 7.420 | 7.360 | 7.380 | 7.380 | 4,675,937 |
| 2025-07-02 | 7.400 | 7.400 | 7.310 | 7.390 | 7.390 | 3,594,518 |
| 2025-07-01 | 7.390 | 7.420 | 7.300 | 7.360 | 7.360 | 4,822,187 |
| 2025-06-30 | 7.290 | 7.360 | 7.280 | 7.360 | 7.360 | 4,310,131 |
| 2025-06-27 | 7.250 | 7.330 | 7.250 | 7.290 | 7.290 | 3,999,630 |
| 2025-06-26 | 7.300 | 7.320 | 7.230 | 7.260 | 7.260 | 3,359,499 |
| 2025-06-25 | 7.290 | 7.310 | 7.210 | 7.290 | 7.290 | 4,670,452 |
| 2025-06-24 | 7.130 | 7.260 | 7.110 | 7.240 | 7.240 | 3,788,618 |
| 2025-06-23 | 6.960 | 7.120 | 6.930 | 7.110 | 7.110 | 5,047,273 |
| 2025-06-20 | 7.100 | 7.130 | 6.960 | 6.970 | 6.970 | 3,516,219 |
| 2025-06-19 | 7.220 | 7.290 | 7.060 | 7.080 | 7.080 | 3,394,802 |
| 2025-06-18 | 7.280 | 7.290 | 7.180 | 7.250 | 7.250 | 3,137,348 |
| 2025-06-17 | 7.290 | 7.410 | 7.210 | 7.270 | 7.270 | 4,112,712 |
| 2025-06-16 | 7.250 | 7.300 | 7.180 | 7.230 | 7.230 | 3,284,667 |
| 2025-06-13 | 7.370 | 7.380 | 7.190 | 7.200 | 7.200 | 3,517,969 |
| 2025-06-12 | 7.380 | 7.480 | 7.370 | 7.430 | 7.305 | 2,892,141 |
| 2025-06-11 | 7.400 | 7.490 | 7.400 | 7.440 | 7.315 | 2,850,579 |
| 2025-06-10 | 7.470 | 7.520 | 7.350 | 7.430 | 7.305 | 4,379,808 |
| 2025-06-09 | 7.340 | 7.500 | 7.340 | 7.460 | 7.335 | 4,429,463 |
| 2025-06-06 | 7.310 | 7.370 | 7.270 | 7.340 | 7.217 | 2,994,182 |
| 2025-06-05 | 7.370 | 7.380 | 7.280 | 7.330 | 7.207 | 3,204,563 |
| 2025-06-04 | 7.290 | 7.380 | 7.250 | 7.360 | 7.236 | 3,691,281 |
| 2025-06-03 | 7.170 | 7.300 | 7.160 | 7.290 | 7.167 | 6,108,536 |
| 2025-05-30 | 7.280 | 7.340 | 7.190 | 7.200 | 7.079 | 3,645,285 |
| 2025-05-29 | 7.080 | 7.290 | 7.070 | 7.280 | 7.158 | 5,095,458 |
| 2025-05-28 | 7.160 | 7.180 | 7.080 | 7.090 | 6.971 | 3,914,149 |
| 2025-05-27 | 7.110 | 7.170 | 7.060 | 7.150 | 7.030 | 2,699,235 |
| 2025-05-26 | 7.180 | 7.180 | 7.070 | 7.120 | 7.000 | 3,546,399 |
| 2025-05-23 | 7.260 | 7.350 | 7.170 | 7.180 | 7.059 | 3,614,595 |
| 2025-05-22 | 7.350 | 7.390 | 7.210 | 7.220 | 7.099 | 3,376,503 |
| 2025-05-21 | 7.440 | 7.460 | 7.340 | 7.350 | 7.226 | 3,227,870 |
| 2025-05-20 | 7.270 | 7.440 | 7.210 | 7.420 | 7.295 | 4,765,845 |
| 2025-05-19 | 7.220 | 7.270 | 7.150 | 7.250 | 7.128 | 3,087,450 |
| 2025-05-16 | 7.190 | 7.230 | 7.130 | 7.210 | 7.089 | 3,035,964 |
| 2025-05-15 | 7.130 | 7.210 | 7.130 | 7.160 | 7.040 | 3,591,982 |
| 2025-05-14 | 7.170 | 7.220 | 7.130 | 7.180 | 7.059 | 3,216,752 |
| 2025-05-13 | 7.270 | 7.280 | 7.170 | 7.190 | 7.069 | 3,774,373 |
| 2025-05-12 | 7.150 | 7.220 | 7.100 | 7.200 | 7.079 | 3,711,457 |
| 2025-05-09 | 7.220 | 7.250 | 7.110 | 7.150 | 7.030 | 5,181,073 |
| 2025-05-08 | 7.080 | 7.220 | 7.080 | 7.210 | 7.089 | 4,037,948 |
| 2025-05-07 | 7.170 | 7.200 | 7.070 | 7.110 | 6.990 | 4,671,083 |
| 2025-05-06 | 6.980 | 7.100 | 6.980 | 7.090 | 6.971 | 4,721,815 |
| 2025-04-30 | 6.850 | 7.000 | 6.840 | 6.970 | 6.853 | 3,691,163 |
| 2025-04-29 | 6.820 | 6.890 | 6.770 | 6.860 | 6.745 | 5,100,790 |
| 2025-04-28 | 7.050 | 7.050 | 6.880 | 6.930 | 6.813 | 3,705,050 |
| 2025-04-25 | 7.030 | 7.100 | 7.010 | 7.040 | 6.922 | 2,325,645 |
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.