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
2022-05-11	12.430	12.730	12.300	12.300	11.720	5,942,200
2022-05-10	12.200	12.460	12.040	12.390	11.805	5,280,035
2022-05-09	12.350	12.480	12.150	12.220	11.643	6,768,289
2022-05-06	11.860	13.050	11.730	12.320	11.739	13,802,200
2022-05-05	11.350	11.860	11.020	11.860	11.300	3,519,190
2022-04-29	10.410	10.860	10.400	10.780	10.271	2,631,505
2022-04-28	10.400	10.730	10.210	10.360	9.871	2,473,415
2022-04-27	10.200	10.520	9.880	10.460	9.966	3,538,529
2022-04-26	10.650	10.740	10.300	10.370	9.881	2,502,663
2022-04-25	11.260	11.300	10.520	10.600	10.100	3,340,514
2022-04-22	11.700	11.710	11.260	11.380	10.843	3,599,713
2022-04-21	11.880	12.170	11.750	11.810	11.253	3,144,471
2022-04-20	11.920	12.080	11.820	11.870	11.310	2,324,228
2022-04-19	11.870	12.010	11.830	11.880	11.319	1,410,300
2022-04-18	11.800	11.940	11.610	11.860	11.300	1,498,542
2022-04-15	12.080	12.100	11.770	11.810	11.253	2,351,600
2022-04-14	11.970	12.170	11.910	12.010	11.443	2,180,450
2022-04-13	12.090	12.120	11.900	11.920	11.357	1,987,360
2022-04-12	11.960	12.230	11.800	12.160	11.586	2,537,173
2022-04-11	12.280	12.330	11.920	11.990	11.424	2,901,858
2022-04-08	12.330	12.410	11.950	12.180	11.605	3,557,257
2022-04-07	12.730	12.870	12.300	12.330	11.748	3,787,067
2022-04-06	12.510	12.940	12.510	12.710	12.110	3,807,200
2022-04-01	12.620	12.690	12.400	12.460	11.872	4,504,750
2022-03-31	12.560	13.280	12.490	12.800	12.196	7,369,445
2022-03-30	12.460	12.590	12.180	12.560	11.967	3,365,356
2022-03-29	12.510	12.640	12.270	12.350	11.767	2,982,650
2022-03-28	12.600	12.600	12.300	12.420	11.834	3,777,763
2022-03-25	12.910	13.050	12.640	12.640	12.043	4,305,740
2022-03-24	12.700	12.860	12.460	12.790	12.186	3,810,600
2022-03-23	12.780	12.880	12.650	12.720	12.120	3,152,700
2022-03-22	13.100	13.100	12.730	12.840	12.234	4,336,828
2022-03-21	12.880	13.260	12.830	13.050	12.434	4,918,750
2022-03-18	12.950	13.030	12.690	12.930	12.320	4,468,400
2022-03-17	12.500	13.250	12.400	12.920	12.310	7,887,890
2022-03-16	12.650	12.840	11.870	12.430	11.843	7,254,360
2022-03-15	13.220	13.490	12.530	12.530	11.939	8,658,550
2022-03-14	13.300	13.640	13.190	13.400	12.768	11,545,790
2022-03-11	12.400	13.220	12.280	13.170	12.548	9,531,543
2022-03-10	12.000	12.600	12.000	12.440	11.853	7,330,039
2022-03-09	12.110	12.230	11.360	11.800	11.243	5,601,547
2022-03-08	13.090	13.110	11.930	12.070	11.500	10,001,810
2022-03-07	13.290	13.320	12.980	13.080	12.463	5,409,030
2022-03-04	13.260	13.700	13.180	13.390	12.758	8,334,653
2022-03-03	13.220	13.500	13.210	13.320	12.691	6,256,178
2022-03-02	13.170	13.290	13.020	13.220	12.596	3,691,910
2022-03-01	13.270	13.290	13.110	13.210	12.587	3,375,500
2022-02-28	13.020	13.280	12.950	13.270	12.644	5,256,732
2022-02-25	12.850	13.210	12.850	13.070	12.453	5,096,553
2022-02-24	13.190	13.340	12.650	12.830	12.224	7,120,041
2022-02-23	13.060	13.270	13.060	13.230	12.606	3,624,982
2022-02-22	13.330	13.340	13.020	13.100	12.482	4,653,778
2022-02-21	13.180	13.390	13.140	13.390	12.758	5,567,832
2022-02-18	13.040	13.280	12.880	13.190	12.568	4,037,465
2022-02-17	13.270	13.290	13.010	13.030	12.415	4,484,910
2022-02-16	13.220	13.350	13.050	13.270	12.644	4,068,354
2022-02-15	13.210	13.280	13.030	13.160	12.539	3,234,643
2022-02-14	12.970	13.250	12.830	13.150	12.529	4,603,963
2022-02-11	13.620	13.630	13.000	13.030	12.415	9,224,836
2022-02-10	13.770	13.950	13.650	13.720	13.072	5,434,886

← NewerPage 19 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.