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
2022-11-04	12.450	12.590	12.270	12.440	12.053	5,036,440
2022-11-03	12.860	12.880	12.400	12.430	12.043	5,637,471
2022-11-02	12.800	13.070	12.610	12.730	12.334	5,977,514
2022-11-01	12.530	12.890	12.300	12.740	12.344	7,046,493
2022-10-31	12.160	12.640	12.120	12.390	12.005	9,470,451
2022-10-28	13.280	13.440	12.880	12.980	12.576	6,062,710
2022-10-27	13.480	13.490	13.110	13.350	12.935	7,437,501
2022-10-26	13.190	13.410	12.950	13.400	12.983	9,548,250
2022-10-25	12.750	12.950	12.470	12.820	12.421	5,909,036
2022-10-24	13.290	13.290	12.690	12.760	12.363	7,054,000
2022-10-21	12.920	13.260	12.860	13.150	12.741	7,774,970
2022-10-20	12.950	13.440	12.830	13.020	12.615	10,878,170
2022-10-19	12.980	13.030	12.750	12.900	12.499	6,105,422
2022-10-18	12.760	13.160	12.550	13.000	12.596	9,135,066
2022-10-17	12.420	12.920	12.410	12.740	12.344	8,346,816
2022-10-14	11.990	12.730	11.900	12.560	12.169	9,366,621
2022-10-13	12.190	12.240	11.620	12.010	11.637	4,890,386
2022-10-12	12.260	12.330	11.360	11.940	11.569	5,355,567
2022-10-11	11.760	11.900	11.490	11.900	11.530	3,109,300
2022-10-10	11.720	12.100	11.700	11.760	11.394	3,665,370
2022-09-30	11.730	11.890	11.630	11.760	11.394	3,306,952
2022-09-29	11.430	11.910	11.430	11.750	11.385	4,710,321
2022-09-28	11.550	11.750	11.320	11.320	10.968	2,514,471
2022-09-27	10.960	11.520	10.960	11.510	11.152	3,252,966
2022-09-26	11.150	11.270	10.850	10.960	10.619	2,144,030
2022-09-23	11.260	11.370	10.950	11.080	10.735	2,664,800
2022-09-22	11.550	11.670	11.390	11.400	11.045	1,971,843
2022-09-21	11.580	11.690	11.350	11.630	11.268	2,063,729
2022-09-20	11.690	11.910	11.610	11.640	11.278	1,891,854
2022-09-19	11.910	11.990	11.530	11.650	11.288	2,891,236
2022-09-16	12.450	12.450	11.900	11.900	11.530	3,606,452
2022-09-15	12.780	12.800	12.250	12.390	12.005	3,960,609
2022-09-14	12.560	12.750	12.220	12.730	12.334	3,881,812
2022-09-13	12.900	12.920	12.630	12.640	12.247	3,387,175
2022-09-09	12.770	12.980	12.700	12.780	12.383	4,202,300
2022-09-08	12.610	12.740	12.520	12.700	12.305	2,484,923
2022-09-07	12.800	12.800	12.590	12.650	12.257	3,382,596
2022-09-06	12.820	12.930	12.710	12.780	12.383	3,456,962
2022-09-05	13.080	13.260	12.700	12.820	12.421	4,687,850
2022-09-02	12.880	13.050	12.840	12.970	12.567	4,130,388
2022-09-01	12.780	13.070	12.730	12.830	12.431	4,988,346
2022-08-31	12.880	13.140	12.730	12.790	12.392	7,097,703
2022-08-30	12.530	13.520	12.530	12.980	12.576	9,661,070
2022-08-29	12.110	12.500	12.080	12.490	12.102	2,595,975
2022-08-26	12.310	12.550	12.300	12.360	11.976	2,409,925
2022-08-25	12.310	12.380	12.110	12.310	11.927	2,684,750
2022-08-24	12.520	12.640	12.260	12.310	11.927	3,947,989
2022-08-23	12.460	12.580	12.390	12.560	12.169	3,654,736
2022-08-22	12.220	12.560	12.040	12.470	12.082	4,130,110
2022-08-19	12.420	12.640	12.250	12.250	11.869	5,259,623
2022-08-18	12.210	12.440	12.100	12.420	12.034	5,034,625
2022-08-17	12.150	12.220	12.100	12.200	11.821	3,156,500
2022-08-16	12.100	12.160	12.050	12.130	11.753	2,577,359
2022-08-15	12.170	12.180	12.020	12.100	11.724	3,272,721
2022-08-12	12.230	12.260	12.020	12.180	11.801	4,621,242
2022-08-11	11.970	12.200	11.910	12.190	11.811	6,213,762
2022-08-10	11.850	11.940	11.750	11.940	11.569	4,774,658
2022-08-09	12.080	12.080	11.710	11.900	11.530	8,987,010
2022-08-08	12.300	12.530	12.010	12.110	11.733	12,524,220
2022-08-05	12.210	12.680	12.210	12.600	12.208	9,574,530

← NewerPage 17 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.