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
2022-08-04	12.720	12.930	12.670	12.870	12.470	4,784,201
2022-08-03	12.610	13.050	12.560	12.640	12.247	6,058,325
2022-08-02	13.380	13.400	12.610	12.740	12.344	10,062,750
2022-08-01	13.730	13.730	13.350	13.580	13.158	6,473,264
2022-07-29	13.760	13.880	13.570	13.820	13.390	7,478,195
2022-07-28	13.980	13.980	13.750	13.900	13.468	10,293,390
2022-07-27	13.600	14.200	13.520	14.090	13.652	16,353,980
2022-07-26	13.500	13.830	13.370	13.600	13.177	9,735,667
2022-07-25	13.500	13.780	13.430	13.500	13.080	9,685,263
2022-07-22	13.740	13.980	13.500	13.620	13.196	16,708,430
2022-07-21	13.860	14.690	13.620	13.950	13.516	35,121,859
2022-07-20	12.390	13.610	12.350	13.610	13.187	14,927,490
2022-07-19	12.280	12.390	12.190	12.370	11.985	2,447,788
2022-07-18	12.150	12.250	11.900	12.220	11.840	2,928,050
2022-07-15	12.380	12.430	12.100	12.110	11.733	2,386,229
2022-07-14	12.200	12.470	12.160	12.350	11.966	2,262,693
2022-07-13	12.390	12.390	12.060	12.230	11.850	2,277,527
2022-07-12	12.650	12.700	12.260	12.260	11.879	3,617,674
2022-07-11	12.560	12.940	12.550	12.650	12.257	4,557,982
2022-07-08	12.310	12.770	12.310	12.570	12.179	3,337,000
2022-07-07	12.560	12.560	12.280	12.300	11.918	2,577,450
2022-07-06	12.690	12.800	12.430	12.510	12.121	2,743,300
2022-07-05	12.850	12.910	12.570	12.680	12.286	3,028,914
2022-07-04	12.500	12.860	12.440	12.850	12.450	5,021,500
2022-07-01	12.630	12.810	12.440	12.500	12.111	2,334,910
2022-06-30	12.600	12.730	12.530	12.620	12.228	2,442,157
2022-06-29	12.710	12.850	12.570	12.580	12.189	3,365,250
2022-06-28	12.680	12.690	12.410	12.690	12.295	3,212,695
2022-06-27	12.800	12.870	12.560	12.610	12.218	4,428,550
2022-06-24	12.690	12.860	12.670	12.810	12.412	2,848,476
2022-06-23	12.650	12.740	12.480	12.680	12.286	2,525,542
2022-06-22	12.730	12.880	12.580	12.650	12.257	4,024,068
2022-06-21	12.750	12.890	12.500	12.600	12.208	3,278,725
2022-06-20	12.530	12.760	12.530	12.750	12.354	3,956,643
2022-06-17	12.420	12.570	12.300	12.530	12.140	3,050,875
2022-06-16	12.280	12.510	12.220	12.410	12.024	2,971,575
2022-06-15	12.320	12.460	12.270	12.280	11.898	2,486,150
2022-06-14	12.250	12.270	11.920	12.270	11.888	2,593,928
2022-06-13	12.190	12.380	12.020	12.250	11.869	2,404,848
2022-06-10	12.000	12.290	11.950	12.190	11.811	2,798,036
2022-06-09	12.570	12.610	12.050	12.090	11.714	3,284,140
2022-06-08	12.890	12.930	12.530	12.640	12.043	4,605,663
2022-06-07	12.690	12.980	12.500	12.960	12.348	6,646,409
2022-06-06	12.300	12.600	12.210	12.580	11.986	3,686,380
2022-06-02	12.170	12.330	11.990	12.310	11.729	2,712,261
2022-06-01	12.190	12.300	12.040	12.200	11.624	2,384,703
2022-05-31	12.100	12.180	11.880	12.170	11.596	1,938,582
2022-05-30	11.830	12.110	11.680	12.110	11.538	3,636,938
2022-05-27	12.050	12.090	11.740	11.800	11.243	2,388,342
2022-05-26	12.070	12.070	11.690	11.990	11.424	2,782,140
2022-05-25	11.750	11.940	11.720	11.930	11.367	2,128,600
2022-05-24	12.350	12.400	11.820	11.850	11.291	3,541,350
2022-05-23	12.220	12.380	12.200	12.350	11.767	2,702,400
2022-05-20	12.070	12.250	12.060	12.190	11.615	2,322,050
2022-05-19	12.020	12.100	11.930	12.070	11.500	2,433,365
2022-05-18	12.370	12.390	12.210	12.220	11.643	2,499,886
2022-05-17	12.490	12.620	12.180	12.290	11.710	3,571,782
2022-05-16	12.630	12.870	12.430	12.540	11.948	3,592,919
2022-05-13	12.550	12.780	12.330	12.590	11.996	4,437,966
2022-05-12	12.330	12.540	12.250	12.440	11.853	3,879,207

← NewerPage 18 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.