Allmed Medical Products Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.440 | 6.440 | 6.280 | 6.360 | 6.223 | 1,682,543 |
| 2024-07-26 | 6.280 | 6.400 | 6.280 | 6.370 | 6.232 | 1,712,343 |
| 2024-07-25 | 6.120 | 6.340 | 6.120 | 6.270 | 6.135 | 2,739,900 |
| 2024-07-24 | 6.360 | 6.410 | 6.200 | 6.210 | 6.076 | 2,754,450 |
| 2024-07-23 | 6.480 | 6.560 | 6.360 | 6.360 | 6.223 | 2,392,500 |
| 2024-07-22 | 6.420 | 6.540 | 6.360 | 6.530 | 6.389 | 2,253,150 |
| 2024-07-19 | 6.430 | 6.510 | 6.380 | 6.460 | 6.320 | 2,033,850 |
| 2024-07-18 | 6.360 | 6.460 | 6.250 | 6.450 | 6.311 | 2,891,992 |
| 2024-07-17 | 6.360 | 6.490 | 6.310 | 6.380 | 6.242 | 3,000,900 |
| 2024-07-16 | 6.530 | 6.550 | 6.380 | 6.440 | 6.301 | 2,971,700 |
| 2024-07-15 | 6.750 | 6.790 | 6.510 | 6.530 | 6.389 | 2,619,450 |
| 2024-07-12 | 6.710 | 6.780 | 6.680 | 6.740 | 6.594 | 2,728,550 |
| 2024-07-11 | 6.520 | 6.700 | 6.430 | 6.680 | 6.536 | 3,971,900 |
| 2024-07-10 | 6.410 | 6.530 | 6.330 | 6.390 | 6.252 | 2,228,169 |
| 2024-07-09 | 6.430 | 6.460 | 6.220 | 6.440 | 6.301 | 3,178,000 |
| 2024-07-08 | 6.610 | 6.620 | 6.390 | 6.410 | 6.271 | 3,071,700 |
| 2024-07-05 | 6.410 | 6.630 | 6.370 | 6.610 | 6.467 | 2,809,000 |
| 2024-07-04 | 6.630 | 6.690 | 6.410 | 6.430 | 6.291 | 3,422,788 |
| 2024-07-03 | 6.710 | 6.800 | 6.640 | 6.650 | 6.506 | 2,325,248 |
| 2024-07-02 | 6.700 | 6.750 | 6.630 | 6.720 | 6.575 | 2,476,316 |
| 2024-07-01 | 6.570 | 6.730 | 6.510 | 6.700 | 6.555 | 3,145,457 |
| 2024-06-28 | 6.740 | 6.780 | 6.560 | 6.600 | 6.457 | 2,861,866 |
| 2024-06-27 | 6.800 | 6.860 | 6.660 | 6.660 | 6.516 | 2,569,550 |
| 2024-06-26 | 6.530 | 6.790 | 6.520 | 6.780 | 6.633 | 3,647,649 |
| 2024-06-25 | 6.500 | 6.600 | 6.470 | 6.540 | 6.399 | 2,601,650 |
| 2024-06-24 | 6.730 | 6.770 | 6.450 | 6.510 | 6.369 | 4,013,250 |
| 2024-06-21 | 6.710 | 6.890 | 6.650 | 6.800 | 6.653 | 2,926,200 |
| 2024-06-20 | 6.840 | 6.950 | 6.710 | 6.710 | 6.565 | 3,682,299 |
| 2024-06-19 | 6.880 | 6.940 | 6.830 | 6.880 | 6.731 | 4,062,552 |
| 2024-06-18 | 7.060 | 7.090 | 6.820 | 6.880 | 6.705 | 7,018,550 |
| 2024-06-17 | 7.210 | 7.350 | 7.050 | 7.070 | 6.890 | 4,920,800 |
| 2024-06-14 | 7.390 | 7.420 | 7.230 | 7.290 | 7.104 | 4,574,392 |
| 2024-06-13 | 7.560 | 7.570 | 7.370 | 7.370 | 7.182 | 2,775,927 |
| 2024-06-12 | 7.530 | 7.650 | 7.490 | 7.560 | 7.368 | 3,228,500 |
| 2024-06-11 | 7.500 | 7.560 | 7.350 | 7.540 | 7.348 | 2,611,142 |
| 2024-06-07 | 7.370 | 7.550 | 7.370 | 7.510 | 7.319 | 3,797,192 |
| 2024-06-06 | 7.700 | 7.760 | 7.240 | 7.300 | 7.114 | 5,465,800 |
| 2024-06-05 | 7.750 | 7.840 | 7.680 | 7.680 | 7.484 | 3,149,050 |
| 2024-06-04 | 7.820 | 7.900 | 7.760 | 7.810 | 7.611 | 2,997,500 |
| 2024-06-03 | 8.100 | 8.170 | 7.800 | 7.860 | 7.660 | 4,784,550 |
| 2024-05-31 | 8.150 | 8.210 | 8.110 | 8.130 | 7.923 | 2,492,250 |
| 2024-05-30 | 8.200 | 8.230 | 8.020 | 8.100 | 7.894 | 2,916,200 |
| 2024-05-29 | 8.070 | 8.190 | 8.070 | 8.140 | 7.933 | 3,096,200 |
| 2024-05-28 | 8.180 | 8.240 | 8.110 | 8.120 | 7.913 | 3,142,500 |
| 2024-05-27 | 8.100 | 8.270 | 8.010 | 8.230 | 8.020 | 5,195,241 |
| 2024-05-24 | 8.180 | 8.380 | 8.120 | 8.140 | 7.933 | 5,813,944 |
| 2024-05-23 | 8.450 | 8.490 | 8.190 | 8.210 | 8.001 | 16,419,930 |
| 2024-05-22 | 8.570 | 9.160 | 8.530 | 8.650 | 8.430 | 19,450,029 |
| 2024-05-21 | 8.400 | 8.450 | 8.280 | 8.330 | 8.118 | 2,561,995 |
| 2024-05-20 | 8.450 | 8.530 | 8.360 | 8.410 | 8.196 | 2,806,990 |
| 2024-05-17 | 8.310 | 8.490 | 8.300 | 8.410 | 8.196 | 3,251,650 |
| 2024-05-16 | 8.430 | 8.630 | 8.360 | 8.400 | 8.186 | 3,213,600 |
| 2024-05-15 | 8.550 | 8.580 | 8.430 | 8.450 | 8.235 | 2,968,550 |
| 2024-05-14 | 8.530 | 8.660 | 8.520 | 8.610 | 8.391 | 2,943,400 |
| 2024-05-13 | 8.600 | 8.680 | 8.480 | 8.510 | 8.293 | 4,780,600 |
| 2024-05-10 | 8.760 | 8.760 | 8.610 | 8.640 | 8.420 | 4,550,050 |
| 2024-05-09 | 8.680 | 8.790 | 8.600 | 8.750 | 8.527 | 3,844,950 |
| 2024-05-08 | 8.640 | 8.750 | 8.550 | 8.690 | 8.469 | 5,314,047 |
| 2024-05-07 | 8.540 | 8.690 | 8.500 | 8.630 | 8.410 | 5,893,428 |
| 2024-05-06 | 8.300 | 8.600 | 8.240 | 8.550 | 8.332 | 7,985,995 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.1460 CNY |
| 2025-06-19 | 0.0600 CNY |
| 2024-06-19 | 0.0271 CNY |
| 2023-06-14 | 0.0600 CNY |
| 2022-06-09 | 0.2100 CNY |
| 2021-06-16 | 0.8800 CNY |
| 2020-06-05 | 0.6000 CNY |
| 2019-06-21 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.