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
2023-05-05	11.650	11.700	11.430	11.570	11.210	1,788,590
2023-05-04	11.360	11.860	11.350	11.660	11.297	3,543,512
2023-04-28	11.440	11.480	11.280	11.460	11.104	1,609,800
2023-04-27	11.270	11.430	11.200	11.390	11.036	2,179,100
2023-04-26	10.980	11.240	10.970	11.230	10.881	1,909,750
2023-04-25	11.220	11.320	10.800	11.000	10.658	2,856,900
2023-04-24	11.350	11.350	11.190	11.230	10.881	1,632,264
2023-04-21	11.370	11.480	11.180	11.240	10.890	2,621,950
2023-04-20	11.540	11.560	11.360	11.370	11.016	1,758,150
2023-04-19	11.750	11.840	11.550	11.580	11.220	1,982,300
2023-04-18	11.710	11.830	11.660	11.820	11.452	1,671,500
2023-04-17	11.740	11.790	11.620	11.770	11.404	1,567,650
2023-04-14	11.690	11.830	11.670	11.740	11.375	2,706,200
2023-04-13	11.510	11.690	11.350	11.690	11.326	3,499,950
2023-04-12	11.680	11.740	11.510	11.540	11.181	2,823,050
2023-04-11	11.930	11.960	11.560	11.620	11.259	4,159,442
2023-04-10	12.060	12.090	11.880	11.890	11.520	2,509,200
2023-04-07	11.970	12.130	11.930	12.060	11.685	2,543,950
2023-04-06	11.960	12.070	11.950	11.950	11.578	1,869,019
2023-04-04	12.140	12.150	11.890	11.950	11.578	3,476,329
2023-04-03	12.310	12.330	12.110	12.130	11.753	2,594,800
2023-03-31	12.300	12.340	12.230	12.280	11.898	1,470,800
2023-03-30	12.140	12.240	12.030	12.230	11.850	1,757,927
2023-03-29	12.340	12.430	12.090	12.140	11.762	2,330,850
2023-03-28	12.240	12.390	12.180	12.330	11.947	2,876,361
2023-03-27	12.300	12.300	12.120	12.160	11.782	2,364,187
2023-03-24	12.300	12.390	12.200	12.230	11.850	1,876,049
2023-03-23	12.290	12.310	12.150	12.300	11.918	2,562,500
2023-03-22	12.320	12.350	12.220	12.290	11.908	1,768,500
2023-03-21	12.070	12.300	12.070	12.250	11.869	2,520,600
2023-03-20	12.050	12.100	11.870	12.090	11.714	2,858,450
2023-03-17	12.150	12.190	12.010	12.050	11.675	3,003,300
2023-03-16	12.270	12.280	12.020	12.080	11.704	3,227,214
2023-03-15	12.230	12.460	12.190	12.260	11.879	4,504,400
2023-03-14	12.390	12.420	12.040	12.150	11.772	2,943,103
2023-03-13	12.580	12.600	12.200	12.310	11.927	4,630,664
2023-03-10	12.630	12.670	12.510	12.600	12.208	2,371,950
2023-03-09	12.730	12.840	12.620	12.710	12.315	2,370,964
2023-03-08	12.590	12.810	12.500	12.720	12.324	2,601,250
2023-03-07	13.040	13.090	12.590	12.590	12.198	4,356,493
2023-03-06	12.960	13.080	12.940	12.990	12.586	2,163,393
2023-03-03	13.090	13.190	12.920	12.980	12.576	3,322,550
2023-03-02	13.270	13.280	13.050	13.130	12.722	3,769,533
2023-03-01	13.340	13.340	13.170	13.300	12.886	3,424,900
2023-02-28	13.150	13.420	13.140	13.350	12.935	4,206,050
2023-02-27	13.260	13.320	13.050	13.110	12.702	3,071,600
2023-02-24	13.200	13.310	13.160	13.310	12.896	3,311,750
2023-02-23	13.220	13.260	13.110	13.250	12.838	3,363,550
2023-02-22	13.310	13.320	13.160	13.190	12.780	3,705,985
2023-02-21	13.310	13.400	13.200	13.360	12.945	4,921,569
2023-02-20	13.510	13.550	13.150	13.310	12.896	8,934,452
2023-02-17	12.750	13.470	12.690	13.470	13.051	14,338,100
2023-02-16	12.900	13.240	12.710	12.750	12.354	7,715,685
2023-02-15	12.970	13.020	12.850	12.900	12.499	2,375,600
2023-02-14	13.050	13.070	12.860	12.970	12.567	3,039,236
2023-02-13	12.920	13.060	12.920	13.030	12.625	4,240,350
2023-02-10	13.010	13.050	12.830	12.940	12.538	4,693,000
2023-02-09	13.100	13.100	12.850	13.050	12.644	6,633,457
2023-02-08	12.480	13.110	12.400	13.110	12.702	12,501,850
2023-02-07	12.500	12.530	12.430	12.480	12.092	2,097,150

← NewerPage 15 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.