Chemclin Diagnostics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.980 | 7.220 | 6.960 | 7.210 | 7.089 | 6,543,357 |
| 2024-10-25 | 6.830 | 7.030 | 6.810 | 6.980 | 6.863 | 6,528,164 |
| 2024-10-24 | 6.790 | 6.880 | 6.730 | 6.850 | 6.735 | 4,150,589 |
| 2024-10-23 | 6.900 | 6.900 | 6.790 | 6.810 | 6.695 | 5,690,284 |
| 2024-10-22 | 6.670 | 6.880 | 6.650 | 6.860 | 6.745 | 6,376,567 |
| 2024-10-21 | 6.650 | 6.840 | 6.620 | 6.730 | 6.617 | 8,150,202 |
| 2024-10-18 | 6.450 | 6.780 | 6.400 | 6.640 | 6.528 | 7,067,253 |
| 2024-10-17 | 6.520 | 6.590 | 6.400 | 6.450 | 6.342 | 4,678,552 |
| 2024-10-16 | 6.380 | 6.560 | 6.370 | 6.460 | 6.351 | 4,550,628 |
| 2024-10-15 | 6.550 | 6.650 | 6.480 | 6.480 | 6.371 | 5,233,939 |
| 2024-10-14 | 6.460 | 6.630 | 6.390 | 6.600 | 6.489 | 6,313,503 |
| 2024-10-11 | 6.920 | 6.920 | 6.480 | 6.530 | 6.420 | 7,476,116 |
| 2024-10-10 | 6.980 | 7.120 | 6.750 | 6.890 | 6.774 | 7,445,801 |
| 2024-10-09 | 7.550 | 7.550 | 6.760 | 6.870 | 6.754 | 15,102,122 |
| 2024-10-08 | 8.200 | 8.200 | 7.200 | 7.780 | 7.649 | 19,994,072 |
| 2024-09-30 | 6.500 | 7.100 | 6.330 | 6.980 | 6.863 | 16,804,683 |
| 2024-09-27 | 5.990 | 6.220 | 5.970 | 6.210 | 6.106 | 4,872,743 |
| 2024-09-26 | 5.690 | 5.950 | 5.670 | 5.950 | 5.850 | 5,948,953 |
| 2024-09-25 | 5.650 | 5.790 | 5.650 | 5.710 | 5.614 | 6,961,522 |
| 2024-09-24 | 5.410 | 5.620 | 5.400 | 5.620 | 5.526 | 3,962,887 |
| 2024-09-23 | 5.380 | 5.470 | 5.380 | 5.410 | 5.319 | 1,694,352 |
| 2024-09-20 | 5.410 | 5.460 | 5.360 | 5.400 | 5.309 | 1,950,205 |
| 2024-09-19 | 5.310 | 5.500 | 5.310 | 5.430 | 5.339 | 4,062,279 |
| 2024-09-18 | 5.520 | 5.560 | 5.280 | 5.310 | 5.221 | 4,009,387 |
| 2024-09-13 | 5.700 | 5.700 | 5.520 | 5.520 | 5.427 | 2,357,895 |
| 2024-09-12 | 5.640 | 5.750 | 5.630 | 5.630 | 5.535 | 2,417,514 |
| 2024-09-11 | 5.630 | 5.670 | 5.590 | 5.620 | 5.526 | 1,727,282 |
| 2024-09-10 | 5.700 | 5.710 | 5.570 | 5.660 | 5.565 | 3,261,216 |
| 2024-09-09 | 5.690 | 5.780 | 5.630 | 5.680 | 5.584 | 3,074,610 |
| 2024-09-06 | 5.830 | 5.870 | 5.690 | 5.700 | 5.604 | 3,206,703 |
| 2024-09-05 | 5.810 | 5.900 | 5.800 | 5.840 | 5.742 | 3,430,712 |
| 2024-09-04 | 5.870 | 5.920 | 5.800 | 5.810 | 5.712 | 2,880,577 |
| 2024-09-03 | 5.890 | 6.000 | 5.860 | 5.880 | 5.781 | 3,171,521 |
| 2024-09-02 | 6.140 | 6.170 | 5.920 | 5.930 | 5.830 | 4,437,913 |
| 2024-08-30 | 6.000 | 6.210 | 5.960 | 6.160 | 6.056 | 3,040,506 |
| 2024-08-29 | 5.840 | 5.990 | 5.810 | 5.970 | 5.870 | 2,186,005 |
| 2024-08-28 | 5.770 | 5.910 | 5.720 | 5.860 | 5.761 | 1,870,192 |
| 2024-08-27 | 5.790 | 5.880 | 5.720 | 5.780 | 5.683 | 2,696,049 |
| 2024-08-26 | 5.750 | 5.800 | 5.670 | 5.750 | 5.653 | 2,453,873 |
| 2024-08-23 | 5.770 | 5.770 | 5.670 | 5.700 | 5.604 | 2,697,280 |
| 2024-08-22 | 5.890 | 5.950 | 5.750 | 5.770 | 5.673 | 2,351,378 |
| 2024-08-21 | 5.930 | 6.000 | 5.840 | 5.870 | 5.771 | 2,463,138 |
| 2024-08-20 | 6.170 | 6.200 | 5.930 | 5.980 | 5.879 | 3,108,670 |
| 2024-08-19 | 6.300 | 6.370 | 6.170 | 6.170 | 6.066 | 3,662,687 |
| 2024-08-16 | 6.180 | 6.350 | 6.150 | 6.310 | 6.204 | 4,227,589 |
| 2024-08-15 | 6.200 | 6.280 | 6.100 | 6.180 | 6.076 | 3,734,242 |
| 2024-08-14 | 6.240 | 6.300 | 6.200 | 6.220 | 6.115 | 1,711,336 |
| 2024-08-13 | 6.370 | 6.370 | 6.190 | 6.270 | 6.165 | 2,002,406 |
| 2024-08-12 | 6.280 | 6.440 | 6.260 | 6.340 | 6.233 | 2,783,106 |
| 2024-08-09 | 6.380 | 6.440 | 6.240 | 6.240 | 6.135 | 1,964,635 |
| 2024-08-08 | 6.310 | 6.460 | 6.260 | 6.400 | 6.292 | 2,976,046 |
| 2024-08-07 | 6.320 | 6.380 | 6.220 | 6.310 | 6.204 | 2,902,071 |
| 2024-08-06 | 6.200 | 6.320 | 6.150 | 6.320 | 6.214 | 3,147,914 |
| 2024-08-05 | 6.200 | 6.330 | 6.120 | 6.120 | 6.017 | 3,992,818 |
| 2024-08-02 | 6.180 | 6.360 | 6.160 | 6.230 | 6.125 | 3,658,035 |
| 2024-08-01 | 6.230 | 6.300 | 6.180 | 6.220 | 6.115 | 3,078,069 |
| 2024-07-31 | 5.980 | 6.210 | 5.930 | 6.210 | 6.106 | 3,027,084 |
| 2024-07-30 | 5.880 | 6.020 | 5.880 | 5.970 | 5.870 | 1,751,005 |
| 2024-07-29 | 5.970 | 5.970 | 5.860 | 5.920 | 5.820 | 1,765,744 |
| 2024-07-26 | 5.900 | 5.980 | 5.900 | 5.950 | 5.850 | 1,880,986 |
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.