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
2023-02-06	12.380	12.550	12.370	12.480	12.092	2,558,072
2023-02-03	12.520	12.560	12.340	12.440	12.053	3,192,839
2023-02-02	12.660	12.660	12.510	12.520	12.131	4,143,250
2023-02-01	12.560	12.600	12.480	12.600	12.208	3,195,628
2023-01-31	12.600	12.610	12.510	12.570	12.179	1,814,600
2023-01-30	12.530	12.670	12.470	12.600	12.208	3,468,450
2023-01-20	12.390	12.580	12.390	12.510	12.121	2,679,700
2023-01-19	12.320	12.430	12.250	12.400	12.014	1,825,300
2023-01-18	12.300	12.390	12.240	12.330	11.947	1,442,589
2023-01-17	12.410	12.440	12.260	12.280	11.898	1,723,350
2023-01-16	12.320	12.430	12.300	12.400	12.014	3,314,300
2023-01-13	12.200	12.290	12.150	12.290	11.908	2,153,753
2023-01-12	12.080	12.250	12.020	12.170	11.792	2,634,300
2023-01-11	12.140	12.170	12.060	12.100	11.724	2,105,253
2023-01-10	12.100	12.180	11.920	12.180	11.801	2,649,260
2023-01-09	12.100	12.200	12.030	12.090	11.714	2,664,700
2023-01-06	12.300	12.300	12.000	12.090	11.714	4,589,510
2023-01-05	12.410	12.420	12.180	12.310	11.927	2,686,602
2023-01-04	12.380	12.430	12.260	12.300	11.918	3,212,934
2023-01-03	12.200	12.400	12.180	12.380	11.995	3,468,568
2022-12-30	12.150	12.290	12.000	12.250	11.869	4,074,350
2022-12-29	12.060	12.230	12.000	12.150	11.772	3,318,100
2022-12-28	12.060	12.260	11.940	12.100	11.724	3,919,900
2022-12-27	12.400	12.450	11.990	12.100	11.724	7,744,291
2022-12-26	12.650	12.690	12.400	12.460	12.073	3,966,050
2022-12-23	12.500	12.680	12.300	12.540	12.150	5,497,938
2022-12-22	12.820	12.970	12.500	12.560	12.169	5,775,033
2022-12-21	12.860	13.060	12.720	12.810	12.412	5,528,300
2022-12-20	13.250	13.380	12.710	12.990	12.586	10,702,250
2022-12-19	13.710	14.010	13.000	13.700	13.274	14,230,350
2022-12-16	13.420	13.750	13.390	13.590	13.167	9,461,370
2022-12-15	13.430	13.710	13.400	13.530	13.109	8,736,427
2022-12-14	14.090	14.090	13.420	13.460	13.041	17,815,990
2022-12-13	14.520	14.650	13.900	14.300	13.855	20,165,510
2022-12-12	14.690	15.620	14.350	14.430	13.981	36,539,578
2022-12-09	14.000	14.460	13.760	14.200	13.758	29,421,881
2022-12-08	13.350	14.120	13.120	13.690	13.264	18,032,721
2022-12-07	13.080	13.400	12.930	13.320	12.906	10,473,140
2022-12-06	13.240	13.450	12.860	13.000	12.596	9,664,833
2022-12-05	13.560	13.630	13.100	13.250	12.838	11,540,200
2022-12-02	12.940	13.400	12.870	13.370	12.954	9,923,959
2022-12-01	13.220	13.250	12.750	12.940	12.538	7,211,379
2022-11-30	13.530	13.610	12.930	13.040	12.634	8,885,966
2022-11-29	12.690	13.600	12.680	13.350	12.935	11,788,150
2022-11-28	12.480	13.010	12.410	12.790	12.392	6,040,700
2022-11-25	12.710	12.790	12.330	12.620	12.228	4,028,150
2022-11-24	12.260	12.760	12.250	12.700	12.305	6,423,901
2022-11-23	12.650	12.890	12.140	12.290	11.908	8,107,823
2022-11-22	13.180	13.400	12.730	12.780	12.383	9,760,663
2022-11-21	13.030	13.250	12.800	13.160	12.751	8,677,050
2022-11-18	12.590	13.080	12.590	12.930	12.528	10,366,290
2022-11-17	12.310	12.660	12.310	12.590	12.198	4,514,376
2022-11-16	12.520	12.690	12.370	12.380	11.995	4,938,804
2022-11-15	12.380	12.520	12.210	12.510	12.121	5,946,809
2022-11-14	12.010	12.390	11.770	12.350	11.966	8,097,742
2022-11-11	12.160	12.540	11.980	12.010	11.637	8,984,969
2022-11-10	12.160	12.400	11.980	12.020	11.646	6,297,811
2022-11-09	12.080	12.400	12.050	12.400	12.014	4,414,850
2022-11-08	12.220	12.260	11.950	12.120	11.743	4,301,944
2022-11-07	12.460	12.480	12.140	12.280	11.898	5,495,250

← NewerPage 16 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.