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
2023-11-01	10.200	10.300	10.080	10.270	10.009	5,529,050
2023-10-31	10.020	10.240	10.020	10.180	9.921	5,731,200
2023-10-30	9.570	10.090	9.570	10.050	9.794	5,740,762
2023-10-27	9.170	9.790	9.030	9.710	9.463	6,030,754
2023-10-26	9.150	9.180	9.070	9.170	8.937	2,879,254
2023-10-25	9.230	9.300	9.180	9.200	8.966	2,702,038
2023-10-24	9.170	9.250	9.030	9.200	8.966	2,818,300
2023-10-23	9.310	9.340	9.050	9.130	8.898	2,830,477
2023-10-20	9.460	9.500	9.310	9.320	9.083	3,107,500
2023-10-19	9.720	9.720	9.420	9.490	9.248	2,741,800
2023-10-18	10.000	10.000	9.700	9.700	9.453	2,729,600
2023-10-17	10.110	10.160	9.890	9.970	9.716	2,721,550
2023-10-16	10.230	10.330	10.070	10.110	9.853	2,904,200
2023-10-13	10.130	10.250	10.070	10.230	9.970	3,279,100
2023-10-12	10.000	10.230	10.000	10.150	9.892	2,405,500
2023-10-11	9.740	10.120	9.740	9.980	9.726	3,692,350
2023-10-10	9.980	9.990	9.720	9.750	9.502	2,331,700
2023-10-09	10.070	10.120	9.840	9.950	9.697	2,703,800
2023-09-28	10.190	10.220	10.050	10.080	9.823	2,561,150
2023-09-27	9.990	10.210	9.990	10.190	9.931	2,577,640
2023-09-26	10.190	10.200	9.990	10.010	9.755	2,060,000
2023-09-25	10.060	10.230	9.970	10.190	9.931	3,432,200
2023-09-22	10.010	10.090	9.900	10.030	9.775	3,341,351
2023-09-21	10.170	10.250	9.990	10.040	9.784	3,025,404
2023-09-20	10.170	10.340	10.140	10.210	9.950	3,781,450
2023-09-19	10.090	10.240	10.070	10.170	9.911	3,176,150
2023-09-18	10.090	10.180	10.020	10.120	9.862	2,458,000
2023-09-15	9.870	10.120	9.820	10.110	9.853	4,931,450
2023-09-14	9.870	9.890	9.760	9.870	9.619	2,004,400
2023-09-13	9.900	9.930	9.760	9.830	9.580	1,907,800
2023-09-12	9.810	9.940	9.750	9.900	9.648	3,080,462
2023-09-11	9.550	9.830	9.550	9.790	9.541	3,596,362
2023-09-08	9.590	9.650	9.550	9.580	9.336	2,001,450
2023-09-07	9.800	9.820	9.600	9.600	9.356	2,701,350
2023-09-06	9.770	9.830	9.670	9.790	9.541	2,354,938
2023-09-05	9.790	9.820	9.750	9.760	9.512	1,692,700
2023-09-04	9.740	9.810	9.690	9.810	9.560	2,150,812
2023-09-01	9.840	9.880	9.700	9.720	9.473	1,744,900
2023-08-31	9.880	9.900	9.690	9.800	9.551	2,791,058
2023-08-30	9.880	10.020	9.820	9.880	9.628	3,735,200
2023-08-29	9.700	9.940	9.700	9.890	9.638	2,747,150
2023-08-28	9.990	10.000	9.700	9.740	9.492	5,502,712
2023-08-25	9.620	9.750	9.510	9.570	9.326	2,846,650
2023-08-24	9.560	9.730	9.400	9.640	9.395	2,855,834
2023-08-23	9.750	9.750	9.550	9.560	9.317	3,271,551
2023-08-22	9.930	9.980	9.630	9.750	9.502	4,545,791
2023-08-21	9.980	10.060	9.850	9.900	9.648	3,773,249
2023-08-18	10.200	10.280	10.010	10.010	9.755	4,652,400
2023-08-17	10.350	10.380	10.170	10.230	9.970	4,695,949
2023-08-16	10.260	10.570	10.220	10.390	10.125	4,230,149
2023-08-15	10.310	10.400	10.130	10.320	10.057	3,466,200
2023-08-14	10.350	10.440	10.130	10.310	10.048	3,508,150
2023-08-11	10.360	10.570	10.330	10.400	10.135	4,723,309
2023-08-10	10.450	10.500	10.300	10.350	10.087	2,935,992
2023-08-09	10.240	10.560	10.220	10.450	10.184	8,352,750
2023-08-08	10.270	10.400	10.170	10.290	10.028	2,510,450
2023-08-07	10.530	10.550	10.220	10.270	10.009	4,072,750
2023-08-04	10.590	10.660	10.500	10.530	10.262	3,471,750
2023-08-03	10.540	10.640	10.500	10.540	10.272	3,654,950
2023-08-02	10.680	10.720	10.490	10.530	10.262	2,662,800

← NewerPage 13 of 21 · 1,212 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.