Allmed Medical Products Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.280	8.580	8.200	8.570	8.352	3,261,312
2024-01-24	8.300	8.300	7.960	8.240	8.030	2,888,217
2024-01-23	8.100	8.190	7.940	8.140	7.933	3,655,894
2024-01-22	8.620	8.620	8.050	8.100	7.894	3,916,489
2024-01-19	8.750	8.830	8.630	8.640	8.420	2,087,940
2024-01-18	8.920	8.940	8.510	8.750	8.527	4,015,679
2024-01-17	9.090	9.150	8.920	8.920	8.693	2,334,010
2024-01-16	9.190	9.230	9.010	9.120	8.888	2,646,293
2024-01-15	9.180	9.260	9.120	9.170	8.937	2,151,517
2024-01-12	9.290	9.380	9.220	9.220	8.985	1,671,600
2024-01-11	9.300	9.400	9.190	9.340	9.102	2,387,692
2024-01-10	9.290	9.420	9.160	9.290	9.054	2,161,679
2024-01-09	9.180	9.350	9.130	9.290	9.054	3,093,000
2024-01-08	9.400	9.400	9.170	9.180	8.946	2,407,500
2024-01-05	9.570	9.580	9.350	9.390	9.151	1,823,000
2024-01-04	9.560	9.570	9.450	9.540	9.297	1,809,058
2024-01-03	9.500	9.650	9.450	9.580	9.336	3,016,450
2024-01-02	9.460	9.570	9.380	9.520	9.278	3,238,390
2023-12-29	9.480	9.500	9.410	9.480	9.239	2,017,900
2023-12-28	9.290	9.450	9.180	9.430	9.190	2,875,300
2023-12-27	9.290	9.310	9.180	9.290	9.054	1,694,050
2023-12-26	9.330	9.370	9.230	9.260	9.024	1,458,050
2023-12-25	9.440	9.480	9.310	9.330	9.092	1,921,600
2023-12-22	9.560	9.580	9.380	9.440	9.200	2,549,100
2023-12-21	9.530	9.590	9.350	9.570	9.326	3,126,650
2023-12-20	9.540	9.650	9.530	9.550	9.307	2,627,200
2023-12-19	9.610	9.650	9.510	9.590	9.346	2,256,650
2023-12-18	9.640	9.800	9.580	9.600	9.356	3,419,151
2023-12-15	9.760	9.810	9.630	9.630	9.385	3,165,550
2023-12-14	9.780	9.900	9.750	9.750	9.502	3,060,650
2023-12-13	9.700	9.890	9.650	9.730	9.482	6,750,800
2023-12-12	9.900	9.940	9.550	9.690	9.443	6,440,900
2023-12-11	10.000	10.050	9.800	9.910	9.658	4,865,800
2023-12-08	10.030	10.100	9.960	9.970	9.716	3,912,868
2023-12-07	10.140	10.190	9.930	9.990	9.736	4,023,190
2023-12-06	10.110	10.250	10.040	10.140	9.882	3,151,400
2023-12-05	10.220	10.260	10.110	10.110	9.853	3,173,500
2023-12-04	10.250	10.330	10.120	10.210	9.950	3,389,804
2023-12-01	10.300	10.360	10.220	10.250	9.989	4,256,500
2023-11-30	10.270	10.320	10.140	10.290	10.028	3,337,350
2023-11-29	10.390	10.400	10.240	10.280	10.018	3,495,950
2023-11-28	10.160	10.400	10.020	10.390	10.125	5,563,400
2023-11-27	10.300	10.370	10.150	10.170	9.911	4,686,750
2023-11-24	10.250	10.410	10.250	10.370	10.106	6,712,450
2023-11-23	10.100	10.270	10.090	10.260	9.999	3,899,804
2023-11-22	10.070	10.220	10.060	10.110	9.853	3,875,050
2023-11-21	10.130	10.220	10.070	10.070	9.814	3,994,912
2023-11-20	10.140	10.270	10.120	10.150	9.892	4,387,050
2023-11-17	10.030	10.220	10.010	10.140	9.882	3,769,500
2023-11-16	10.130	10.150	10.050	10.060	9.804	1,870,200
2023-11-15	10.180	10.190	10.110	10.140	9.882	2,258,800
2023-11-14	10.200	10.210	10.020	10.100	9.843	2,676,300
2023-11-13	10.180	10.260	10.090	10.160	9.901	2,764,950
2023-11-10	10.060	10.250	10.000	10.190	9.931	3,039,350
2023-11-09	10.210	10.320	10.090	10.110	9.853	3,059,600
2023-11-08	10.160	10.300	10.120	10.180	9.921	2,710,100
2023-11-07	10.210	10.260	10.080	10.150	9.892	3,272,250
2023-11-06	10.210	10.340	10.180	10.220	9.960	3,514,400
2023-11-03	10.210	10.320	10.190	10.210	9.950	3,345,150
2023-11-02	10.310	10.320	10.170	10.170	9.911	3,055,250

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.