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
2025-07-25	9.180	9.360	9.120	9.280	9.144	6,318,150
2025-07-24	9.130	9.250	9.050	9.200	9.065	5,444,900
2025-07-23	9.150	9.220	9.080	9.100	8.967	5,615,450
2025-07-22	9.190	9.200	9.080	9.150	9.016	3,717,300
2025-07-21	9.050	9.180	8.960	9.160	9.026	4,727,150
2025-07-18	9.050	9.080	8.900	9.040	8.908	4,674,350
2025-07-17	9.030	9.090	8.980	9.040	8.908	3,812,371
2025-07-16	8.900	9.020	8.870	9.010	8.878	4,502,600
2025-07-15	8.900	8.960	8.790	8.890	8.760	3,797,750
2025-07-14	8.850	8.940	8.830	8.940	8.809	3,780,413
2025-07-11	8.790	8.880	8.770	8.850	8.720	4,083,900
2025-07-10	8.780	8.880	8.740	8.830	8.701	3,625,700
2025-07-09	8.780	8.810	8.740	8.760	8.632	3,434,200
2025-07-08	8.740	8.840	8.730	8.790	8.661	3,801,812
2025-07-07	8.750	8.840	8.700	8.750	8.622	2,887,250
2025-07-04	8.820	8.870	8.720	8.740	8.612	3,622,100
2025-07-03	8.690	8.800	8.660	8.790	8.661	3,472,750
2025-07-02	8.700	8.750	8.630	8.690	8.563	3,224,800
2025-07-01	8.600	8.730	8.590	8.720	8.592	5,063,450
2025-06-30	8.490	8.610	8.430	8.600	8.474	4,297,950
2025-06-27	8.390	8.500	8.380	8.470	8.346	3,305,850
2025-06-26	8.570	8.610	8.390	8.410	8.287	5,860,320
2025-06-25	8.610	8.650	8.510	8.640	8.514	3,305,820
2025-06-24	8.500	8.620	8.470	8.620	8.494	3,249,850
2025-06-23	8.360	8.510	8.290	8.490	8.366	3,119,850
2025-06-20	8.300	8.420	8.280	8.370	8.247	3,202,750
2025-06-19	8.420	8.490	8.270	8.290	8.169	3,542,750
2025-06-18	8.580	8.680	8.440	8.480	8.297	6,700,170
2025-06-17	8.630	9.260	8.630	8.700	8.512	9,273,320
2025-06-16	8.600	8.690	8.580	8.610	8.424	3,955,000
2025-06-13	8.820	8.890	8.590	8.600	8.414	5,159,400
2025-06-12	8.870	8.910	8.770	8.850	8.659	2,918,400
2025-06-11	8.870	8.960	8.850	8.890	8.698	3,627,300
2025-06-10	8.900	8.960	8.740	8.890	8.698	5,662,750
2025-06-09	8.780	8.940	8.770	8.890	8.698	4,484,370
2025-06-06	8.750	8.810	8.710	8.760	8.571	2,555,450
2025-06-05	8.850	8.880	8.720	8.750	8.561	2,895,050
2025-06-04	8.860	8.890	8.780	8.850	8.659	3,598,650
2025-06-03	8.650	8.880	8.620	8.840	8.649	5,015,518
2025-05-30	8.720	8.790	8.660	8.690	8.502	3,411,900
2025-05-29	8.560	8.740	8.510	8.720	8.532	3,415,200
2025-05-28	8.630	8.680	8.530	8.560	8.375	2,601,250
2025-05-27	8.620	8.670	8.510	8.640	8.453	2,652,700
2025-05-26	8.710	8.750	8.530	8.600	8.414	4,421,550
2025-05-23	8.700	8.860	8.680	8.690	8.502	4,407,300
2025-05-22	8.800	8.840	8.660	8.680	8.492	3,569,000
2025-05-21	8.830	8.890	8.780	8.800	8.610	3,642,900
2025-05-20	8.740	8.950	8.690	8.840	8.649	5,562,100
2025-05-19	8.640	8.730	8.580	8.710	8.522	4,048,300
2025-05-16	8.570	8.740	8.500	8.650	8.463	5,176,768
2025-05-15	8.800	8.800	8.530	8.600	8.414	8,255,400
2025-05-14	8.620	8.860	8.600	8.810	8.620	9,968,100
2025-05-13	8.480	8.620	8.450	8.570	8.385	6,426,100
2025-05-12	8.470	8.520	8.290	8.420	8.238	4,557,500
2025-05-09	8.380	8.450	8.320	8.370	8.189	3,181,850
2025-05-08	8.260	8.410	8.240	8.380	8.199	3,310,400
2025-05-07	8.320	8.360	8.240	8.290	8.111	4,593,400
2025-05-06	8.140	8.260	8.100	8.260	8.082	4,662,628
2025-04-30	8.080	8.170	8.050	8.050	7.876	4,031,850
2025-04-29	7.970	8.120	7.940	8.070	7.896	6,500,850

← NewerPage 6 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.