Shanghai Aladdin Biochemical Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 64.790 | 65.600 | 63.010 | 64.950 | 18.429 | 3,198,632 |
| 2021-11-08 | 64.800 | 64.800 | 61.880 | 63.560 | 18.034 | 4,080,997 |
| 2021-11-05 | 65.590 | 66.090 | 62.460 | 64.480 | 18.295 | 4,026,267 |
| 2021-11-04 | 58.690 | 67.210 | 58.310 | 65.550 | 18.599 | 9,598,900 |
| 2021-11-03 | 58.230 | 59.190 | 57.420 | 58.550 | 16.613 | 3,664,402 |
| 2021-11-02 | 59.000 | 60.180 | 57.800 | 58.240 | 16.525 | 5,211,320 |
| 2021-11-01 | 60.870 | 61.320 | 58.500 | 59.000 | 16.741 | 6,986,524 |
| 2021-10-29 | 59.000 | 61.730 | 58.350 | 60.990 | 17.305 | 8,100,080 |
| 2021-10-28 | 60.500 | 66.000 | 60.400 | 60.400 | 17.138 | 12,083,854 |
| 2021-10-27 | 75.500 | 76.880 | 73.680 | 75.500 | 21.422 | 4,110,481 |
| 2021-10-26 | 75.000 | 79.310 | 73.590 | 76.000 | 21.564 | 9,496,425 |
| 2021-10-25 | 84.400 | 84.400 | 80.500 | 81.300 | 23.068 | 2,600,192 |
| 2021-10-22 | 85.000 | 85.790 | 82.410 | 83.400 | 23.664 | 2,341,391 |
| 2021-10-21 | 87.600 | 88.970 | 83.700 | 85.180 | 24.169 | 2,238,330 |
| 2021-10-20 | 87.200 | 88.980 | 85.000 | 87.600 | 24.855 | 3,251,083 |
| 2021-10-19 | 80.980 | 87.780 | 79.980 | 86.890 | 24.654 | 4,409,052 |
| 2021-10-18 | 81.350 | 81.350 | 78.020 | 79.960 | 22.688 | 2,678,050 |
| 2021-10-15 | 79.500 | 84.200 | 78.180 | 81.980 | 23.261 | 2,296,112 |
| 2021-10-14 | 78.600 | 80.360 | 76.800 | 80.010 | 22.702 | 2,567,702 |
← NewerPage 21 of 21 · 1,219 trading days
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.