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
2022-02-08	66.400	67.670	64.990	67.300	19.096	1,851,202
2022-02-07	67.250	67.350	65.170	66.670	18.917	1,280,174
2022-01-28	63.570	67.450	62.770	66.400	18.840	2,837,787
2022-01-27	65.010	65.310	62.880	63.850	18.117	1,226,090
2022-01-26	63.660	65.380	63.530	64.450	18.287	1,586,948
2022-01-25	66.000	66.660	62.860	63.670	18.066	1,420,286
2022-01-24	64.500	66.800	63.810	66.360	18.829	1,455,490
2022-01-21	67.070	67.500	64.370	65.920	18.704	1,950,713
2022-01-20	68.150	69.690	66.210	67.070	19.030	1,747,479
2022-01-19	70.770	71.500	68.500	69.010	19.581	2,212,412
2022-01-18	73.570	73.580	70.110	70.770	20.080	2,479,093
2022-01-17	73.700	75.580	72.330	73.570	20.875	1,773,630
2022-01-14	72.680	74.000	72.000	73.700	20.912	1,186,708
2022-01-13	74.020	75.680	73.080	73.090	20.738	1,832,999
2022-01-12	71.000	75.890	70.970	74.740	21.207	3,274,860
2022-01-11	71.500	73.120	70.680	71.150	20.188	1,811,471
2022-01-10	70.890	71.520	67.980	71.480	20.282	2,552,802
2022-01-07	74.380	74.380	70.740	71.120	20.179	2,865,147
2022-01-06	78.040	78.040	73.000	74.540	21.150	4,043,314
2022-01-05	79.220	79.290	76.010	78.070	22.151	2,939,749
2022-01-04	78.500	80.540	77.680	79.340	22.512	3,041,197
2021-12-31	78.790	79.500	77.400	78.620	22.307	2,743,030
2021-12-30	78.430	80.480	77.200	78.790	22.356	3,594,180
2021-12-29	80.000	80.120	76.010	78.440	22.256	6,165,362
2021-12-28	73.010	82.600	73.000	79.710	22.617	7,299,271
2021-12-27	74.500	74.700	71.590	74.400	21.110	3,134,669
2021-12-24	76.880	77.500	74.360	74.520	21.144	2,574,893
2021-12-23	78.300	80.780	76.110	77.230	21.913	4,263,556
2021-12-22	74.000	78.200	73.120	78.050	22.146	5,443,512
2021-12-21	72.890	73.210	70.470	73.100	20.741	2,231,477
2021-12-20	71.950	73.200	71.930	72.670	20.619	2,676,529
2021-12-17	74.810	75.500	71.490	71.940	20.412	3,288,008
2021-12-16	74.000	77.500	74.000	75.010	21.283	2,839,285
2021-12-15	75.800	76.260	73.400	75.000	21.280	3,553,616
2021-12-14	75.840	78.000	75.630	75.930	21.544	2,891,519
2021-12-13	77.500	79.370	75.830	76.130	21.601	4,254,863
2021-12-10	76.640	79.700	75.780	76.950	21.834	3,232,844
2021-12-09	74.380	78.360	74.160	77.000	21.848	5,026,818
2021-12-08	71.870	75.620	71.000	74.090	21.022	3,990,112
2021-12-07	73.760	73.990	69.800	70.800	20.089	3,484,016
2021-12-06	78.170	78.170	72.510	72.680	20.622	4,725,065
2021-12-03	80.800	80.810	74.680	75.710	21.482	9,524,170
2021-12-02	81.060	83.320	79.610	79.950	22.685	2,574,623
2021-12-01	81.660	83.030	81.220	81.310	23.071	2,261,185
2021-11-30	83.770	85.580	81.630	82.300	23.352	4,531,475
2021-11-29	85.060	87.760	83.490	84.960	24.106	3,501,115
2021-11-26	87.060	88.880	84.930	84.930	24.098	3,994,021
2021-11-25	86.500	88.410	83.500	87.170	24.733	5,123,932
2021-11-24	81.400	86.800	80.130	85.830	24.353	4,896,824
2021-11-23	84.000	84.050	80.700	81.650	23.167	3,821,007
2021-11-22	80.900	85.960	79.100	83.000	23.550	6,573,726
2021-11-19	78.380	83.210	77.510	79.120	22.449	6,476,934
2021-11-18	78.200	79.500	76.640	78.260	22.205	4,089,522
2021-11-17	78.920	79.790	76.520	78.450	22.259	4,180,858
2021-11-16	80.920	82.450	78.680	78.920	22.393	5,613,855
2021-11-15	80.580	83.380	79.260	81.480	23.119	9,910,787
2021-11-12	72.000	80.880	72.000	80.880	22.949	13,254,787
2021-11-11	64.300	67.760	64.000	67.400	19.124	3,769,689
2021-11-10	65.220	65.500	62.830	64.810	18.389	3,475,211
2021-11-09	64.790	65.600	63.010	64.950	18.429	3,198,632

← NewerPage 20 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.