Chemclin Diagnostics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.080 | 7.120 | 6.980 | 7.030 | 6.912 | 3,814,250 |
| 2025-04-23 | 7.030 | 7.100 | 7.020 | 7.050 | 6.931 | 3,153,238 |
| 2025-04-22 | 6.960 | 7.030 | 6.920 | 7.030 | 6.912 | 3,483,232 |
| 2025-04-21 | 6.920 | 7.000 | 6.840 | 6.970 | 6.853 | 4,027,052 |
| 2025-04-18 | 6.900 | 6.980 | 6.810 | 6.890 | 6.774 | 3,225,872 |
| 2025-04-17 | 6.820 | 6.950 | 6.770 | 6.890 | 6.774 | 3,348,551 |
| 2025-04-16 | 6.920 | 6.920 | 6.720 | 6.850 | 6.735 | 5,043,785 |
| 2025-04-15 | 6.950 | 7.000 | 6.870 | 6.960 | 6.843 | 3,768,173 |
| 2025-04-14 | 6.950 | 7.030 | 6.920 | 6.950 | 6.833 | 4,382,160 |
| 2025-04-11 | 6.800 | 6.940 | 6.780 | 6.830 | 6.715 | 5,114,248 |
| 2025-04-10 | 6.860 | 6.990 | 6.810 | 6.830 | 6.715 | 6,191,067 |
| 2025-04-09 | 6.450 | 6.840 | 6.040 | 6.720 | 6.607 | 9,282,837 |
| 2025-04-08 | 6.500 | 6.810 | 6.410 | 6.550 | 6.440 | 9,059,377 |
| 2025-04-07 | 7.350 | 7.400 | 6.220 | 6.390 | 6.283 | 12,186,161 |
| 2025-04-03 | 7.680 | 7.840 | 7.600 | 7.630 | 7.502 | 4,946,532 |
| 2025-04-02 | 7.650 | 7.810 | 7.630 | 7.710 | 7.580 | 3,956,707 |
| 2025-04-01 | 7.470 | 7.790 | 7.450 | 7.690 | 7.561 | 6,902,212 |
| 2025-03-31 | 7.600 | 7.640 | 7.360 | 7.450 | 7.325 | 6,397,665 |
| 2025-03-28 | 7.780 | 7.870 | 7.630 | 7.650 | 7.521 | 3,916,348 |
| 2025-03-27 | 7.660 | 7.780 | 7.550 | 7.740 | 7.610 | 4,183,964 |
| 2025-03-26 | 7.630 | 7.730 | 7.570 | 7.690 | 7.561 | 5,177,361 |
| 2025-03-25 | 7.550 | 7.650 | 7.490 | 7.570 | 7.443 | 4,670,461 |
| 2025-03-24 | 7.740 | 7.840 | 7.390 | 7.560 | 7.433 | 7,933,697 |
| 2025-03-21 | 7.950 | 7.980 | 7.740 | 7.760 | 7.629 | 5,967,298 |
| 2025-03-20 | 7.970 | 8.010 | 7.900 | 7.920 | 7.787 | 3,888,529 |
| 2025-03-19 | 8.010 | 8.110 | 7.930 | 7.960 | 7.826 | 4,942,285 |
| 2025-03-18 | 8.020 | 8.050 | 7.960 | 8.010 | 7.875 | 4,985,557 |
| 2025-03-17 | 8.070 | 8.100 | 7.930 | 7.990 | 7.856 | 6,745,221 |
| 2025-03-14 | 7.830 | 7.980 | 7.700 | 7.970 | 7.836 | 9,259,081 |
| 2025-03-13 | 7.780 | 7.810 | 7.640 | 7.740 | 7.610 | 8,500,511 |
| 2025-03-12 | 7.850 | 7.880 | 7.770 | 7.780 | 7.649 | 7,276,235 |
| 2025-03-11 | 7.890 | 7.980 | 7.740 | 7.840 | 7.708 | 10,053,286 |
| 2025-03-10 | 8.180 | 8.330 | 7.920 | 7.990 | 7.856 | 12,965,664 |
| 2025-03-07 | 8.040 | 8.100 | 7.870 | 7.900 | 7.767 | 9,295,229 |
| 2025-03-06 | 8.000 | 8.190 | 7.980 | 8.100 | 7.964 | 12,235,682 |
| 2025-03-05 | 8.010 | 8.040 | 7.870 | 7.960 | 7.826 | 6,488,654 |
| 2025-03-04 | 7.820 | 8.090 | 7.820 | 8.070 | 7.934 | 8,449,938 |
| 2025-03-03 | 7.740 | 8.020 | 7.740 | 7.870 | 7.738 | 8,166,758 |
| 2025-02-28 | 8.040 | 8.040 | 7.720 | 7.750 | 7.620 | 9,878,914 |
| 2025-02-27 | 8.150 | 8.160 | 7.890 | 8.040 | 7.905 | 11,980,013 |
| 2025-02-26 | 8.110 | 8.160 | 8.040 | 8.090 | 7.954 | 12,458,897 |
| 2025-02-25 | 8.110 | 8.190 | 7.940 | 8.110 | 7.974 | 13,553,164 |
| 2025-02-24 | 8.340 | 8.410 | 8.080 | 8.170 | 8.033 | 18,487,634 |
| 2025-02-21 | 8.480 | 8.600 | 8.300 | 8.420 | 8.278 | 20,080,899 |
| 2025-02-20 | 8.700 | 9.090 | 8.420 | 8.450 | 8.308 | 30,558,207 |
| 2025-02-19 | 7.800 | 9.110 | 7.750 | 8.600 | 8.455 | 42,834,189 |
| 2025-02-18 | 8.380 | 8.400 | 7.750 | 7.760 | 7.629 | 25,952,456 |
| 2025-02-17 | 7.410 | 8.550 | 7.410 | 8.360 | 8.219 | 42,658,311 |
| 2025-02-14 | 7.030 | 7.300 | 7.030 | 7.280 | 7.158 | 12,166,166 |
| 2025-02-13 | 7.140 | 7.150 | 7.000 | 7.010 | 6.892 | 3,911,114 |
| 2025-02-12 | 7.150 | 7.200 | 7.080 | 7.130 | 7.010 | 3,626,630 |
| 2025-02-11 | 7.230 | 7.240 | 7.100 | 7.150 | 7.030 | 3,534,200 |
| 2025-02-10 | 7.160 | 7.240 | 7.060 | 7.230 | 7.108 | 5,499,709 |
| 2025-02-07 | 7.050 | 7.170 | 7.000 | 7.080 | 6.961 | 3,917,261 |
| 2025-02-06 | 6.940 | 7.030 | 6.860 | 7.030 | 6.912 | 3,170,393 |
| 2025-02-05 | 6.900 | 7.000 | 6.850 | 6.940 | 6.823 | 3,153,757 |
| 2025-01-27 | 6.900 | 6.980 | 6.820 | 6.830 | 6.715 | 2,498,133 |
| 2025-01-24 | 6.700 | 6.890 | 6.680 | 6.880 | 6.764 | 3,141,188 |
| 2025-01-23 | 6.770 | 6.830 | 6.700 | 6.720 | 6.607 | 5,058,336 |
| 2025-01-22 | 6.850 | 6.850 | 6.690 | 6.720 | 6.607 | 2,470,636 |
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.