Shanghai Aladdin Biochemical Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	61.250	65.610	60.610	63.600	18.046	4,616,485
2022-05-09	64.030	64.320	61.820	62.060	17.609	2,394,105
2022-05-06	62.040	65.090	60.680	63.160	17.921	3,011,295
2022-05-05	62.000	63.680	61.500	63.300	17.961	2,722,572
2022-04-29	59.990	63.500	57.580	62.830	17.827	3,832,852
2022-04-28	59.010	60.350	57.310	59.070	16.760	3,274,811
2022-04-27	55.610	61.660	53.490	60.600	17.195	7,661,805
2022-04-26	48.740	56.820	48.480	55.600	15.776	8,077,765
2022-04-25	50.010	51.600	47.190	47.350	13.435	2,491,839
2022-04-22	53.200	53.200	50.700	51.300	14.556	1,151,363
2022-04-21	55.080	56.460	51.890	52.300	14.840	1,635,895
2022-04-20	55.500	57.990	54.870	56.000	15.889	2,161,943
2022-04-19	54.330	56.460	54.100	54.840	15.560	870,784
2022-04-18	54.680	55.840	53.270	55.170	15.654	706,440
2022-04-15	54.310	55.430	53.780	54.660	15.509	923,660
2022-04-14	53.900	55.600	53.220	55.010	15.608	1,101,826
2022-04-13	52.770	54.850	52.130	53.800	15.265	1,537,082
2022-04-12	52.560	53.570	51.720	52.620	14.930	837,233
2022-04-11	56.050	56.050	52.360	52.560	14.913	1,393,252
2022-04-08	56.800	56.820	54.520	56.070	15.909	1,118,317
2022-04-07	55.500	56.520	54.510	55.580	15.770	1,261,935
2022-04-06	56.210	56.230	55.310	55.600	15.776	1,215,737
2022-04-01	55.280	57.370	54.510	57.170	16.221	2,919,047
2022-03-31	56.930	57.220	55.330	55.900	15.861	1,097,184
2022-03-30	56.990	57.840	56.060	56.930	16.153	1,274,781
2022-03-29	57.050	57.790	55.620	56.450	16.017	950,298
2022-03-28	56.000	59.490	56.000	57.050	16.187	1,303,267
2022-03-25	58.680	58.980	57.000	57.000	16.173	1,158,304
2022-03-24	57.290	59.760	56.880	58.850	16.698	2,403,105
2022-03-23	56.010	58.530	56.000	57.800	16.400	1,791,566
2022-03-22	58.660	58.900	56.110	56.530	16.040	1,224,180
2022-03-21	57.490	58.950	57.000	58.200	16.514	1,424,764
2022-03-18	58.900	58.900	56.600	57.190	16.227	1,819,660
2022-03-17	53.890	59.950	53.890	57.980	16.451	3,351,181
2022-03-16	53.610	55.490	50.870	53.980	15.316	2,447,992
2022-03-15	57.590	58.100	53.120	53.380	15.146	2,635,089
2022-03-14	60.300	60.970	58.500	58.550	16.613	1,965,755
2022-03-11	57.880	60.410	57.620	60.130	17.061	2,486,890
2022-03-10	57.840	59.100	57.110	57.280	16.253	1,349,175
2022-03-09	56.000	57.090	54.000	56.500	16.031	2,989,654
2022-03-08	60.510	60.960	56.000	56.010	15.892	3,853,356
2022-03-07	64.900	64.990	60.140	60.510	17.169	2,739,230
2022-03-04	68.070	68.070	64.780	65.020	18.449	1,570,405
2022-03-03	69.820	70.390	68.060	68.170	19.342	959,337
2022-03-02	67.820	70.480	67.100	69.820	19.811	1,463,695
2022-03-01	67.490	68.920	67.490	68.170	19.342	804,170
2022-02-28	67.990	68.740	66.380	66.970	19.002	668,105
2022-02-25	67.480	69.300	66.970	67.880	19.260	1,127,273
2022-02-24	65.620	67.670	65.250	66.300	18.812	1,289,835
2022-02-23	64.100	66.940	64.100	66.370	18.832	1,382,758
2022-02-22	64.500	64.540	63.050	63.910	18.134	973,881
2022-02-21	66.350	66.700	64.500	64.540	18.312	1,058,026
2022-02-18	66.290	66.660	65.530	66.350	18.826	549,683
2022-02-17	66.910	68.180	65.180	66.690	18.923	1,202,510
2022-02-16	67.500	67.820	65.870	65.990	18.724	1,126,779
2022-02-15	64.900	69.280	64.200	67.950	19.280	2,272,967
2022-02-14	66.300	67.130	64.650	65.980	18.721	698,646
2022-02-11	66.580	67.160	65.510	66.600	18.897	1,495,622
2022-02-10	67.010	67.540	65.500	66.680	18.920	1,067,845
2022-02-09	67.450	67.860	66.000	67.010	19.013	1,114,181

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.0700 CNY
2026-01-19	0.0700 CNY
2025-06-05	0.1200 CNY
2025-02-26	0.1000 CNY
2024-05-21	0.4200 CNY
2023-07-07	0.3500 CNY
2022-05-26	0.5600 CNY
2021-05-31	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.