Chemclin Diagnostics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.900 | 6.930 | 6.790 | 6.840 | 6.725 | 2,599,181 |
| 2025-01-20 | 6.780 | 6.910 | 6.760 | 6.890 | 6.774 | 2,841,116 |
| 2025-01-17 | 6.660 | 6.800 | 6.620 | 6.760 | 6.646 | 3,044,925 |
| 2025-01-16 | 6.730 | 6.820 | 6.630 | 6.690 | 6.577 | 2,553,580 |
| 2025-01-15 | 6.700 | 6.770 | 6.690 | 6.700 | 6.587 | 2,366,303 |
| 2025-01-14 | 6.480 | 6.720 | 6.480 | 6.720 | 6.607 | 3,571,876 |
| 2025-01-13 | 6.370 | 6.530 | 6.300 | 6.490 | 6.381 | 2,554,308 |
| 2025-01-10 | 6.580 | 6.660 | 6.420 | 6.420 | 6.312 | 4,171,394 |
| 2025-01-09 | 6.520 | 6.620 | 6.450 | 6.570 | 6.460 | 2,812,410 |
| 2025-01-08 | 6.520 | 6.630 | 6.360 | 6.530 | 6.420 | 3,206,211 |
| 2025-01-07 | 6.520 | 6.600 | 6.440 | 6.570 | 6.460 | 3,217,613 |
| 2025-01-06 | 6.500 | 6.620 | 6.330 | 6.510 | 6.401 | 4,087,905 |
| 2025-01-03 | 6.720 | 6.750 | 6.410 | 6.450 | 6.342 | 4,664,458 |
| 2025-01-02 | 6.820 | 6.920 | 6.600 | 6.680 | 6.568 | 4,403,995 |
| 2024-12-31 | 7.050 | 7.080 | 6.840 | 6.850 | 6.735 | 3,907,237 |
| 2024-12-30 | 7.020 | 7.050 | 6.860 | 7.030 | 6.912 | 3,490,733 |
| 2024-12-27 | 7.000 | 7.120 | 6.960 | 7.070 | 6.951 | 2,916,973 |
| 2024-12-26 | 6.910 | 7.040 | 6.890 | 7.000 | 6.882 | 2,767,602 |
| 2024-12-25 | 7.090 | 7.150 | 6.860 | 6.930 | 6.813 | 4,258,584 |
| 2024-12-24 | 7.010 | 7.100 | 6.940 | 7.080 | 6.961 | 4,184,739 |
| 2024-12-23 | 7.330 | 7.370 | 6.940 | 6.990 | 6.872 | 6,133,414 |
| 2024-12-20 | 7.220 | 7.420 | 7.220 | 7.360 | 7.236 | 5,206,365 |
| 2024-12-19 | 7.200 | 7.260 | 7.060 | 7.220 | 7.099 | 4,701,806 |
| 2024-12-18 | 7.200 | 7.340 | 7.100 | 7.220 | 7.099 | 5,493,176 |
| 2024-12-17 | 7.590 | 7.590 | 7.170 | 7.210 | 7.089 | 6,092,591 |
| 2024-12-16 | 7.580 | 7.680 | 7.500 | 7.540 | 7.413 | 3,930,605 |
| 2024-12-13 | 7.720 | 7.720 | 7.560 | 7.560 | 7.433 | 5,485,322 |
| 2024-12-12 | 7.690 | 7.760 | 7.600 | 7.760 | 7.629 | 6,497,067 |
| 2024-12-11 | 7.520 | 7.680 | 7.520 | 7.650 | 7.521 | 5,723,979 |
| 2024-12-10 | 7.730 | 7.860 | 7.520 | 7.530 | 7.403 | 6,928,607 |
| 2024-12-09 | 7.550 | 7.670 | 7.460 | 7.550 | 7.423 | 6,584,963 |
| 2024-12-06 | 7.490 | 7.550 | 7.390 | 7.540 | 7.413 | 6,450,222 |
| 2024-12-05 | 7.340 | 7.480 | 7.320 | 7.480 | 7.354 | 3,639,909 |
| 2024-12-04 | 7.470 | 7.480 | 7.310 | 7.360 | 7.236 | 6,516,618 |
| 2024-12-03 | 7.580 | 7.590 | 7.410 | 7.480 | 7.354 | 5,441,820 |
| 2024-12-02 | 7.390 | 7.590 | 7.380 | 7.530 | 7.403 | 6,939,956 |
| 2024-11-29 | 7.230 | 7.420 | 7.190 | 7.390 | 7.266 | 6,427,252 |
| 2024-11-28 | 7.220 | 7.340 | 7.210 | 7.270 | 7.148 | 5,518,636 |
| 2024-11-27 | 7.110 | 7.240 | 6.920 | 7.230 | 7.108 | 6,222,114 |
| 2024-11-26 | 7.130 | 7.350 | 7.120 | 7.170 | 7.049 | 7,053,144 |
| 2024-11-25 | 7.000 | 7.180 | 6.970 | 7.180 | 7.059 | 4,603,445 |
| 2024-11-22 | 7.260 | 7.300 | 6.950 | 6.980 | 6.863 | 7,565,384 |
| 2024-11-21 | 7.240 | 7.340 | 7.180 | 7.300 | 7.177 | 6,527,982 |
| 2024-11-20 | 7.100 | 7.300 | 7.030 | 7.260 | 7.138 | 7,229,030 |
| 2024-11-19 | 6.960 | 7.100 | 6.920 | 7.090 | 6.971 | 6,917,259 |
| 2024-11-18 | 7.110 | 7.160 | 6.870 | 6.910 | 6.794 | 8,731,692 |
| 2024-11-15 | 7.290 | 7.340 | 7.100 | 7.110 | 6.990 | 8,094,179 |
| 2024-11-14 | 7.520 | 7.530 | 7.280 | 7.300 | 7.177 | 8,604,130 |
| 2024-11-13 | 7.590 | 7.690 | 7.340 | 7.550 | 7.423 | 10,499,665 |
| 2024-11-12 | 7.630 | 7.890 | 7.530 | 7.630 | 7.502 | 14,276,979 |
| 2024-11-11 | 7.280 | 7.660 | 7.240 | 7.630 | 7.502 | 12,588,474 |
| 2024-11-08 | 7.330 | 7.400 | 7.220 | 7.290 | 7.167 | 10,306,913 |
| 2024-11-07 | 6.980 | 7.270 | 6.960 | 7.260 | 7.138 | 9,035,578 |
| 2024-11-06 | 7.100 | 7.150 | 6.970 | 7.030 | 6.912 | 9,283,827 |
| 2024-11-05 | 6.740 | 7.040 | 6.730 | 7.020 | 6.902 | 8,449,311 |
| 2024-11-04 | 6.680 | 6.770 | 6.600 | 6.760 | 6.646 | 5,279,974 |
| 2024-11-01 | 6.800 | 6.940 | 6.600 | 6.610 | 6.499 | 7,104,589 |
| 2024-10-31 | 6.810 | 6.940 | 6.770 | 6.860 | 6.745 | 6,720,023 |
| 2024-10-30 | 6.920 | 6.990 | 6.750 | 6.820 | 6.705 | 7,384,009 |
| 2024-10-29 | 7.350 | 7.480 | 6.960 | 7.000 | 6.882 | 9,670,379 |
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.