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
2026-07-23	8.760	8.930	8.620	8.900	8.900	7,252,150
2026-07-22	8.780	8.940	8.650	8.760	8.760	7,436,251
2026-07-21	8.860	8.900	8.590	8.830	8.830	9,765,715
2026-07-20	8.990	9.140	8.800	8.950	8.950	9,428,000
2026-07-17	9.450	9.540	8.900	9.010	9.010	13,068,900
2026-07-16	9.160	9.540	9.060	9.460	9.460	13,914,819
2026-07-15	8.830	9.240	8.810	9.190	9.190	11,809,092
2026-07-14	8.600	8.950	8.540	8.900	8.900	8,139,100
2026-07-13	8.810	8.960	8.560	8.660	8.660	7,229,200
2026-07-10	8.690	9.020	8.500	8.810	8.810	9,862,450
2026-07-09	8.900	9.030	8.550	8.700	8.700	9,606,900
2026-07-08	8.980	9.050	8.840	8.940	8.940	6,995,823
2026-07-07	9.430	9.470	8.910	8.930	8.930	10,703,101
2026-07-06	9.370	9.620	9.320	9.410	9.410	11,515,350
2026-07-03	9.360	9.510	9.180	9.430	9.430	9,984,950
2026-07-02	9.180	9.470	9.130	9.310	9.310	10,709,600
2026-07-01	8.850	9.230	8.750	9.190	9.190	14,347,950
2026-06-30	9.090	9.090	8.800	8.890	8.890	13,843,350
2026-06-29	9.060	9.360	8.330	9.280	9.280	20,815,348
2026-06-26	9.700	9.880	9.050	9.090	9.090	16,708,301
2026-06-25	10.000	10.100	9.620	9.890	9.890	20,196,348
2026-06-24	9.740	10.370	9.650	10.300	10.300	28,527,760
2026-06-23	9.770	10.080	9.670	9.970	9.824	23,165,223
2026-06-22	9.670	9.870	9.330	9.790	9.647	26,644,613
2026-06-18	9.040	9.820	8.970	9.820	9.676	22,288,039
2026-06-17	9.090	9.180	8.900	8.930	8.799	7,126,790
2026-06-16	9.110	9.180	8.980	9.170	9.036	5,816,500
2026-06-15	9.240	9.340	9.050	9.110	8.977	9,291,700
2026-06-12	9.080	9.180	8.910	9.150	9.016	8,272,242
2026-06-11	9.070	9.130	8.850	9.010	8.878	5,525,400
2026-06-10	9.060	9.130	8.880	9.060	8.927	7,240,392
2026-06-09	9.030	9.190	9.000	9.060	8.927	7,173,290
2026-06-08	9.220	9.320	8.920	9.020	8.888	8,081,000
2026-06-05	9.450	9.540	9.220	9.370	9.233	8,361,250
2026-06-04	9.400	9.490	9.230	9.370	9.233	8,435,200
2026-06-03	9.650	9.650	9.390	9.450	9.312	11,411,950
2026-06-02	10.010	10.010	9.600	9.650	9.509	9,333,706
2026-06-01	9.870	10.140	9.810	9.980	9.834	8,735,300
2026-05-29	10.000	10.090	9.860	9.940	9.794	9,390,950
2026-05-28	10.190	10.260	9.780	10.030	9.883	13,464,520
2026-05-27	10.520	10.570	10.180	10.210	10.061	9,631,727
2026-05-26	10.940	10.940	10.370	10.530	10.376	9,855,940
2026-05-25	11.040	11.110	10.750	10.900	10.740	7,080,600
2026-05-22	10.720	10.900	10.660	10.840	10.681	6,050,750
2026-05-21	11.010	11.160	10.660	10.680	10.524	8,367,279
2026-05-20	11.160	11.190	10.950	11.000	10.839	6,712,267
2026-05-19	11.230	11.310	10.990	11.250	11.085	8,374,300
2026-05-18	11.550	11.580	11.160	11.230	11.066	10,187,170
2026-05-15	11.630	11.750	11.480	11.670	11.499	9,349,800
2026-05-14	12.020	12.030	11.600	11.600	11.430	13,970,760
2026-05-13	12.200	12.330	12.000	12.070	11.893	13,629,850
2026-05-12	12.670	12.750	12.090	12.170	11.992	24,860,980
2026-05-11	14.430	14.800	12.750	12.750	12.563	42,135,660
2026-05-08	14.480	14.540	14.020	14.170	13.963	14,382,050
2026-05-07	14.600	14.690	14.260	14.460	14.248	16,185,650
2026-05-06	13.770	14.660	13.680	14.460	14.248	27,427,939
2026-04-30	13.690	14.170	13.680	13.770	13.568	14,259,040
2026-04-29	14.050	14.260	13.600	13.810	13.608	22,484,439
2026-04-28	13.990	14.770	13.750	14.160	13.953	29,364,750
2026-04-27	14.010	14.610	13.820	14.110	13.903	28,510,211

← NewerPage 2 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.