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
2025-04-28	8.400	8.400	7.980	7.980	7.808	9,789,266
2025-04-25	8.510	8.610	8.460	8.520	8.336	3,788,750
2025-04-24	8.520	8.590	8.460	8.520	8.336	4,153,700
2025-04-23	8.480	8.570	8.460	8.480	8.297	3,703,450
2025-04-22	8.370	8.520	8.360	8.470	8.287	4,493,230
2025-04-21	8.210	8.420	8.160	8.410	8.228	4,402,380
2025-04-18	8.270	8.400	8.180	8.240	8.062	4,396,100
2025-04-17	8.290	8.380	8.240	8.320	8.140	6,998,380
2025-04-16	8.600	8.690	8.200	8.290	8.111	13,213,950
2025-04-15	8.160	9.010	8.110	8.600	8.414	20,015,449
2025-04-14	8.110	8.300	8.090	8.190	8.013	4,524,949
2025-04-11	7.960	8.130	7.960	8.020	7.847	3,729,350
2025-04-10	7.950	8.120	7.940	8.000	7.827	5,785,149
2025-04-09	7.720	7.900	7.210	7.850	7.680	9,174,283
2025-04-08	8.090	8.350	7.610	7.790	7.622	12,925,880
2025-04-07	8.900	8.900	8.330	8.330	8.150	7,230,900
2025-04-03	9.160	9.320	9.130	9.260	9.060	4,755,300
2025-04-02	9.180	9.270	9.140	9.240	9.040	4,696,794
2025-04-01	8.890	9.300	8.890	9.230	9.031	8,203,832
2025-03-31	9.090	9.090	8.760	8.890	8.698	4,819,533
2025-03-28	9.140	9.200	9.030	9.060	8.864	3,902,550
2025-03-27	9.050	9.180	8.900	9.150	8.952	4,930,200
2025-03-26	8.940	9.070	8.880	9.050	8.854	3,778,433
2025-03-25	8.860	8.970	8.760	8.940	8.747	3,800,050
2025-03-24	9.060	9.070	8.710	8.860	8.669	6,699,900
2025-03-21	9.190	9.240	9.040	9.050	8.854	5,261,400
2025-03-20	9.230	9.250	9.160	9.190	8.991	4,085,550
2025-03-19	9.300	9.360	9.210	9.230	9.031	5,418,250
2025-03-18	9.400	9.520	9.250	9.340	9.138	9,866,744
2025-03-17	9.290	9.660	9.190	9.470	9.265	19,963,000
2025-03-14	8.720	9.030	8.720	9.020	8.825	7,893,600
2025-03-13	8.820	8.860	8.670	8.740	8.551	4,385,750
2025-03-12	8.860	8.900	8.780	8.820	8.629	3,350,976
2025-03-11	8.820	8.850	8.750	8.850	8.659	4,282,650
2025-03-10	8.830	8.990	8.810	8.900	8.708	4,753,114
2025-03-07	8.890	8.930	8.740	8.810	8.620	5,458,350
2025-03-06	8.950	8.950	8.850	8.900	8.708	4,815,214
2025-03-05	9.020	9.050	8.840	8.900	8.708	4,351,550
2025-03-04	8.920	9.080	8.870	9.020	8.825	4,256,050
2025-03-03	8.860	9.060	8.860	8.940	8.747	4,794,750
2025-02-28	9.020	9.060	8.860	8.860	8.669	4,439,500
2025-02-27	8.990	9.040	8.870	9.010	8.815	5,287,500
2025-02-26	9.000	9.050	8.960	9.030	8.835	4,169,600
2025-02-25	9.070	9.100	8.950	8.970	8.776	6,091,250
2025-02-24	9.140	9.160	9.030	9.120	8.923	6,784,100
2025-02-21	9.260	9.330	9.040	9.140	8.942	8,746,737
2025-02-20	9.090	9.330	9.050	9.260	9.060	7,110,256
2025-02-19	8.990	9.150	8.930	9.090	8.894	6,109,600
2025-02-18	9.350	9.390	8.950	8.980	8.786	11,145,350
2025-02-17	9.500	9.590	9.340	9.410	9.207	10,367,700
2025-02-14	9.320	9.520	9.270	9.360	9.158	10,919,150
2025-02-13	9.230	9.500	9.170	9.250	9.050	12,826,200
2025-02-12	9.280	9.300	9.130	9.250	9.050	9,440,350
2025-02-11	9.590	9.600	9.240	9.290	9.089	11,422,350
2025-02-10	9.450	9.650	9.270	9.590	9.383	13,174,500
2025-02-07	9.160	9.630	9.050	9.420	9.216	16,252,850
2025-02-06	9.390	9.440	9.060	9.150	8.952	15,295,500
2025-02-05	9.590	9.740	9.340	9.390	9.187	7,630,500
2025-01-27	9.670	9.850	9.560	9.570	9.363	10,934,200
2025-01-24	9.290	9.580	9.080	9.500	9.295	10,388,720

← NewerPage 7 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.