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
2023-08-01	10.760	10.820	10.640	10.640	10.369	2,397,200
2023-07-31	10.680	10.780	10.630	10.760	10.486	3,268,850
2023-07-28	10.650	10.730	10.580	10.690	10.418	2,219,251
2023-07-27	10.660	10.770	10.610	10.650	10.379	3,216,550
2023-07-26	10.520	10.720	10.520	10.650	10.379	3,605,450
2023-07-25	10.580	10.580	10.500	10.550	10.281	2,820,502
2023-07-24	10.380	10.570	10.330	10.530	10.262	2,815,702
2023-07-21	10.350	10.530	10.310	10.490	10.223	3,606,644
2023-07-20	10.360	10.420	10.300	10.320	10.057	1,790,850
2023-07-19	10.390	10.430	10.300	10.350	10.087	1,293,450
2023-07-18	10.370	10.430	10.290	10.400	10.135	1,723,000
2023-07-17	10.360	10.410	10.240	10.410	10.145	1,511,844
2023-07-14	10.430	10.470	10.370	10.380	10.116	2,082,400
2023-07-13	10.380	10.520	10.380	10.410	10.145	2,908,850
2023-07-12	10.520	10.520	10.350	10.370	10.106	1,845,650
2023-07-11	10.430	10.510	10.400	10.500	10.233	2,295,866
2023-07-10	10.280	10.470	10.250	10.430	10.164	2,393,223
2023-07-07	10.270	10.360	10.250	10.280	10.018	2,168,850
2023-07-06	10.350	10.470	10.250	10.270	10.009	3,950,973
2023-07-05	10.680	10.770	10.370	10.390	10.125	5,406,450
2023-07-04	10.350	10.460	10.270	10.450	10.184	2,571,650
2023-07-03	10.380	10.450	10.290	10.360	10.096	2,898,073
2023-06-30	10.270	10.440	10.190	10.380	10.116	2,858,150
2023-06-29	10.150	10.250	10.070	10.200	9.940	2,032,404
2023-06-28	10.200	10.220	10.030	10.100	9.843	1,575,100
2023-06-27	10.070	10.240	9.990	10.200	9.940	2,275,450
2023-06-26	10.160	10.200	9.970	10.000	9.745	2,727,900
2023-06-21	10.200	10.300	10.150	10.220	9.960	2,352,600
2023-06-20	10.270	10.310	10.230	10.240	9.979	1,532,544
2023-06-19	10.410	10.440	10.280	10.280	10.018	2,441,650
2023-06-16	10.360	10.500	10.340	10.400	10.135	2,656,636
2023-06-15	10.330	10.440	10.260	10.380	10.116	2,424,470
2023-06-14	10.310	10.410	10.250	10.290	10.028	2,162,752
2023-06-13	10.430	10.470	10.330	10.370	10.048	2,432,849
2023-06-12	10.320	10.530	10.230	10.450	10.125	4,183,536
2023-06-09	10.230	10.410	10.160	10.310	9.989	3,604,350
2023-06-08	10.420	10.430	10.210	10.260	9.941	3,264,050
2023-06-07	10.560	10.560	10.330	10.420	10.096	3,215,050
2023-06-06	10.740	10.790	10.490	10.560	10.232	3,755,400
2023-06-05	10.840	10.860	10.660	10.740	10.406	3,298,700
2023-06-02	10.920	10.980	10.770	10.840	10.503	3,309,700
2023-06-01	11.030	11.030	10.850	10.910	10.571	2,969,500
2023-05-31	11.080	11.230	10.990	10.990	10.648	2,817,950
2023-05-30	11.230	11.330	11.020	11.130	10.784	2,641,650
2023-05-29	11.230	11.370	11.100	11.200	10.852	2,018,797
2023-05-26	11.120	11.240	10.960	11.230	10.881	2,101,150
2023-05-25	11.280	11.290	10.960	11.120	10.774	2,939,500
2023-05-24	11.500	11.500	11.220	11.240	10.890	2,759,187
2023-05-23	11.400	11.580	11.400	11.480	11.123	3,115,300
2023-05-22	11.390	11.460	11.350	11.450	11.094	2,039,250
2023-05-19	11.290	11.390	11.130	11.350	10.997	2,273,200
2023-05-18	11.360	11.450	11.160	11.210	10.861	2,428,950
2023-05-17	11.460	11.470	11.260	11.360	11.007	2,218,200
2023-05-16	11.400	11.560	11.380	11.460	11.104	2,008,900
2023-05-15	11.290	11.430	11.210	11.430	11.075	1,565,527
2023-05-12	11.300	11.420	11.220	11.350	10.997	1,288,550
2023-05-11	11.370	11.470	11.290	11.300	10.949	1,579,700
2023-05-10	11.370	11.490	11.330	11.370	11.016	1,445,332
2023-05-09	11.510	11.550	11.380	11.380	11.026	1,991,712
2023-05-08	11.510	11.670	11.420	11.550	11.191	1,622,150

← NewerPage 14 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.