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
2025-01-23	9.620	9.690	9.270	9.290	9.089	10,218,250
2025-01-22	9.650	9.650	9.480	9.570	9.363	8,972,050
2025-01-21	9.800	9.850	9.630	9.680	9.471	6,260,483
2025-01-20	9.680	9.850	9.560	9.780	9.569	10,281,210
2025-01-17	9.510	9.750	9.470	9.670	9.461	10,412,030
2025-01-16	9.500	9.570	9.330	9.500	9.295	10,718,650
2025-01-15	9.250	9.570	9.230	9.500	9.295	14,157,000
2025-01-14	8.960	9.360	8.850	9.340	9.138	15,879,900
2025-01-13	8.300	8.830	8.160	8.790	8.600	10,077,400
2025-01-10	8.750	8.790	8.390	8.410	8.228	6,754,094
2025-01-09	8.610	8.800	8.510	8.720	8.532	6,189,000
2025-01-08	8.630	8.750	8.450	8.660	8.473	5,731,150
2025-01-07	8.560	8.650	8.490	8.650	8.463	4,649,509
2025-01-06	8.430	8.700	8.240	8.560	8.375	5,677,809
2025-01-03	8.660	8.700	8.340	8.440	8.258	6,459,300
2025-01-02	8.730	8.950	8.530	8.650	8.463	7,923,750
2024-12-31	8.890	9.200	8.700	8.730	8.541	9,027,909
2024-12-30	8.910	8.960	8.790	8.890	8.698	4,024,500
2024-12-27	8.890	9.000	8.710	8.950	8.757	6,428,600
2024-12-26	8.650	9.170	8.610	8.860	8.669	8,245,316
2024-12-25	8.860	8.950	8.640	8.720	8.532	5,265,366
2024-12-24	8.810	8.890	8.690	8.770	8.580	5,259,016
2024-12-23	9.130	9.140	8.720	8.790	8.600	8,185,050
2024-12-20	8.830	9.300	8.750	9.120	8.923	13,561,690
2024-12-19	8.770	8.900	8.690	8.840	8.649	5,125,800
2024-12-18	8.730	9.000	8.660	8.880	8.688	7,271,610
2024-12-17	9.080	9.110	8.680	8.730	8.541	8,504,950
2024-12-16	9.030	9.230	9.030	9.090	8.894	8,440,500
2024-12-13	9.180	9.220	9.000	9.020	8.825	9,042,476
2024-12-12	9.080	9.260	9.080	9.240	9.040	10,406,400
2024-12-11	9.030	9.120	9.000	9.120	8.923	6,974,200
2024-12-10	9.230	9.300	9.000	9.020	8.825	8,945,698
2024-12-09	9.090	9.210	8.970	9.050	8.854	7,981,248
2024-12-06	8.930	9.100	8.900	9.050	8.854	8,870,850
2024-12-05	8.820	8.960	8.790	8.950	8.757	6,500,200
2024-12-04	8.970	9.020	8.790	8.850	8.659	8,725,300
2024-12-03	9.150	9.220	8.950	9.020	8.825	11,349,310
2024-12-02	9.010	9.250	8.990	9.160	8.962	14,086,900
2024-11-29	8.940	9.190	8.820	9.000	8.806	14,368,790
2024-11-28	9.010	9.390	8.920	8.990	8.796	18,120,500
2024-11-27	9.010	9.150	8.770	9.100	8.903	19,343,859
2024-11-26	9.230	9.490	9.060	9.100	8.903	27,533,920
2024-11-25	9.910	10.030	9.110	9.570	9.363	47,377,441
2024-11-22	10.520	10.520	9.860	10.080	9.862	61,150,102
2024-11-21	8.690	9.560	8.520	9.560	9.353	17,990,141
2024-11-20	8.560	8.700	8.490	8.690	8.502	6,162,350
2024-11-19	8.290	8.580	8.290	8.580	8.395	5,636,750
2024-11-18	8.330	8.480	8.240	8.280	8.101	6,088,300
2024-11-15	8.410	8.580	8.320	8.330	8.150	5,081,500
2024-11-14	8.710	8.740	8.400	8.410	8.228	6,514,900
2024-11-13	8.800	8.910	8.570	8.690	8.502	8,312,858
2024-11-12	8.800	8.990	8.720	8.820	8.629	10,642,050
2024-11-11	8.760	8.780	8.580	8.760	8.571	7,269,051
2024-11-08	8.900	8.900	8.600	8.740	8.551	8,064,700
2024-11-07	8.400	8.740	8.320	8.740	8.551	8,118,523
2024-11-06	8.520	8.560	8.350	8.440	8.258	6,383,000
2024-11-05	8.480	8.520	8.400	8.500	8.316	6,082,400
2024-11-04	8.250	8.500	8.250	8.460	8.277	5,128,950
2024-11-01	8.450	8.530	8.230	8.250	8.072	7,108,300
2024-10-31	8.600	8.770	8.420	8.460	8.277	7,669,148

← NewerPage 8 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.