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
2025-10-27	9.880	9.980	9.750	9.830	9.686	5,005,550
2025-10-24	9.930	9.960	9.820	9.850	9.706	4,353,800
2025-10-23	9.910	9.960	9.820	9.930	9.785	3,855,300
2025-10-22	9.930	10.040	9.880	9.940	9.794	5,377,500
2025-10-21	9.880	9.940	9.820	9.930	9.785	6,182,700
2025-10-20	9.980	9.980	9.740	9.880	9.735	8,048,394
2025-10-17	9.830	9.970	9.780	9.790	9.647	8,213,512
2025-10-16	9.780	9.860	9.730	9.800	9.657	5,703,600
2025-10-15	9.640	9.810	9.550	9.790	9.647	7,215,000
2025-10-14	9.500	9.750	9.500	9.650	9.509	7,524,950
2025-10-13	9.500	9.510	9.250	9.490	9.351	6,045,320
2025-10-10	9.390	9.730	9.350	9.620	9.479	8,416,718
2025-10-09	9.470	9.480	9.300	9.390	9.253	5,365,300
2025-09-30	9.470	9.510	9.380	9.450	9.312	3,784,550
2025-09-29	9.440	9.470	9.220	9.440	9.302	5,277,350
2025-09-26	9.400	9.470	9.270	9.440	9.302	4,293,150
2025-09-25	9.540	9.590	9.420	9.460	9.322	4,189,200
2025-09-24	9.400	9.550	9.330	9.530	9.390	5,043,000
2025-09-23	9.400	9.470	9.160	9.410	9.272	8,084,050
2025-09-22	9.570	9.610	9.390	9.470	9.331	4,041,650
2025-09-19	9.580	9.660	9.450	9.540	9.400	5,998,550
2025-09-18	9.850	9.890	9.550	9.600	9.459	10,382,990
2025-09-17	9.940	9.990	9.830	9.870	9.726	6,269,798
2025-09-16	10.020	10.040	9.810	9.940	9.794	6,849,200
2025-09-15	10.040	10.060	9.900	10.010	9.863	7,431,247
2025-09-12	10.270	10.290	10.010	10.080	9.932	10,139,640
2025-09-11	9.960	10.220	9.830	10.220	10.070	10,251,240
2025-09-10	10.100	10.180	9.960	10.020	9.873	8,205,941
2025-09-09	10.200	10.340	10.060	10.100	9.952	11,854,760
2025-09-08	9.990	10.260	9.960	10.230	10.080	12,925,050
2025-09-05	9.880	10.140	9.740	10.040	9.893	12,521,500
2025-09-04	9.790	10.070	9.740	9.880	9.735	16,104,590
2025-09-03	10.100	10.400	9.700	9.730	9.588	19,497,660
2025-09-02	10.400	10.480	10.060	10.210	10.061	22,247,961
2025-09-01	9.990	10.970	9.940	10.470	10.317	34,738,961
2025-08-29	10.300	10.300	9.900	9.970	9.824	24,721,340
2025-08-28	10.410	10.590	10.060	10.250	10.100	51,932,000
2025-08-27	10.250	10.740	10.250	10.740	10.583	43,656,820
2025-08-26	9.670	9.870	9.630	9.760	9.617	6,501,550
2025-08-25	9.700	9.750	9.600	9.670	9.528	6,584,456
2025-08-22	9.800	9.800	9.600	9.680	9.538	7,154,000
2025-08-21	9.740	9.840	9.730	9.780	9.637	7,040,600
2025-08-20	9.770	9.900	9.670	9.760	9.617	9,715,558
2025-08-19	9.660	9.830	9.630	9.700	9.558	8,459,300
2025-08-18	9.780	9.830	9.620	9.670	9.528	9,053,100
2025-08-15	9.680	9.780	9.630	9.770	9.627	7,605,100
2025-08-14	9.830	9.870	9.660	9.740	9.597	10,544,610
2025-08-13	9.980	10.050	9.750	9.870	9.726	12,152,350
2025-08-12	9.830	10.260	9.780	10.010	9.863	16,245,500
2025-08-11	9.720	9.800	9.610	9.800	9.657	8,569,100
2025-08-08	9.540	9.920	9.520	9.700	9.558	10,359,600
2025-08-07	9.500	9.830	9.480	9.540	9.400	9,137,050
2025-08-06	9.560	9.700	9.470	9.490	9.351	7,708,800
2025-08-05	9.470	9.590	9.450	9.580	9.440	7,341,300
2025-08-04	9.380	9.460	9.290	9.450	9.312	6,573,750
2025-08-01	9.220	9.430	9.220	9.360	9.223	5,645,450
2025-07-31	9.300	9.390	9.220	9.260	9.124	5,471,600
2025-07-30	9.250	9.400	9.220	9.310	9.174	5,969,879
2025-07-29	9.300	9.320	9.170	9.300	9.164	4,608,500
2025-07-28	9.290	9.370	9.200	9.260	9.124	5,323,099

← NewerPage 5 of 21 · 1,212 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.