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
2022-02-09	13.580	13.860	13.470	13.840	13.187	6,485,276
2022-02-08	13.450	13.680	13.300	13.660	13.015	4,900,736
2022-02-07	13.610	13.860	13.310	13.460	12.825	5,745,434
2022-01-28	13.500	13.740	13.340	13.570	12.930	5,740,542
2022-01-27	13.950	14.170	13.360	13.410	12.777	8,079,224
2022-01-26	13.900	14.020	13.660	13.830	13.177	5,918,125
2022-01-25	14.530	14.850	13.750	13.790	13.139	11,501,000
2022-01-24	14.580	14.800	14.480	14.650	13.959	8,929,566
2022-01-21	16.000	16.000	14.720	14.850	14.149	20,085,080
2022-01-20	17.090	17.250	16.050	16.150	15.388	22,754,600
2022-01-19	16.960	17.730	16.660	17.090	16.283	28,467,910
2022-01-18	20.200	20.550	17.870	17.870	17.027	49,177,191
2022-01-17	19.860	19.860	19.860	19.860	18.923	4,556,804
2022-01-14	16.460	18.050	16.460	18.050	17.198	34,698,289
2022-01-13	16.390	16.950	16.300	16.410	15.636	17,994,900
2022-01-12	16.080	16.270	15.800	16.120	15.359	10,896,360
2022-01-11	15.900	16.660	15.690	16.270	15.502	16,258,210
2022-01-10	15.720	16.070	15.550	15.960	15.207	11,245,330
2022-01-07	15.890	16.140	15.420	15.550	14.816	13,075,250
2022-01-06	15.900	15.940	15.250	15.890	15.140	15,348,590
2022-01-05	15.680	17.110	15.640	16.200	15.435	21,234,859
2022-01-04	15.710	16.190	15.550	15.770	15.026	24,333,471
2021-12-31	16.200	17.270	16.100	16.350	15.578	44,338,461
2021-12-30	14.290	15.700	14.090	15.700	14.959	14,681,850
2021-12-29	13.900	14.390	13.850	14.270	13.597	8,805,520
2021-12-28	14.110	14.130	13.830	13.950	13.292	4,175,400
2021-12-27	13.920	14.080	13.830	14.080	13.415	5,788,200
2021-12-24	13.720	13.880	13.560	13.880	13.225	4,982,683
2021-12-23	13.780	13.860	13.600	13.640	12.996	3,012,300
2021-12-22	13.710	13.890	13.650	13.790	13.139	3,285,712
2021-12-21	13.610	13.710	13.540	13.690	13.044	2,547,300
2021-12-20	13.590	13.750	13.550	13.630	12.987	3,019,478
2021-12-17	13.700	13.750	13.350	13.530	12.891	3,894,409
2021-12-16	13.800	13.870	13.660	13.700	13.053	2,751,600
2021-12-15	13.750	13.880	13.680	13.800	13.149	3,102,650
2021-12-14	13.610	13.780	13.610	13.730	13.082	2,737,216
2021-12-13	13.650	13.750	13.570	13.610	12.968	2,449,000
2021-12-10	13.840	13.860	13.610	13.630	12.987	3,784,740
2021-12-09	13.710	13.960	13.660	13.840	13.187	3,961,700
2021-12-08	13.630	13.750	13.560	13.710	13.063	2,224,669
2021-12-07	13.710	13.850	13.570	13.610	12.968	2,142,900
2021-12-06	13.970	13.980	13.670	13.710	13.063	3,178,550
2021-12-03	13.900	14.030	13.810	13.970	13.311	2,589,106
2021-12-02	14.160	14.230	13.870	13.890	13.234	4,318,279
2021-12-01	14.360	14.390	14.140	14.160	13.492	5,123,389
2021-11-30	14.380	14.490	14.110	14.470	13.787	7,950,569
2021-11-29	14.030	14.450	14.030	14.380	13.701	9,725,930
2021-11-26	14.160	14.220	13.790	13.810	13.158	4,448,817
2021-11-25	13.930	14.150	13.920	14.130	13.463	5,187,642
2021-11-24	13.810	13.950	13.660	13.920	13.263	3,535,234
2021-11-23	13.710	13.830	13.650	13.750	13.101	1,948,717
2021-11-22	13.770	13.820	13.620	13.750	13.101	2,069,395
2021-11-19	13.650	13.760	13.600	13.730	13.082	2,247,918
2021-11-18	13.830	13.960	13.620	13.640	12.996	3,157,369
2021-11-17	13.670	13.960	13.670	13.890	13.234	4,182,453
2021-11-16	14.000	14.370	13.770	13.810	13.158	6,930,943
2021-11-15	13.640	14.020	13.560	13.990	13.330	6,608,530
2021-11-12	13.650	13.700	13.460	13.560	12.920	2,395,801
2021-11-11	13.460	13.600	13.390	13.580	12.939	3,580,163
2021-11-10	13.180	13.640	13.120	13.460	12.825	4,323,561

← NewerPage 20 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.