Xiamen Amoytop Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	43.800	43.940	42.600	43.520	43.520	2,111,883
2023-10-31	43.140	44.420	42.900	43.960	43.960	3,196,392
2023-10-30	43.000	44.160	42.500	43.220	43.220	2,734,178
2023-10-27	43.150	43.460	42.410	43.160	43.160	1,906,285
2023-10-26	42.000	43.430	41.100	43.160	43.160	3,300,828
2023-10-25	42.940	42.990	41.150	41.700	41.700	2,803,717
2023-10-24	41.000	42.980	40.560	42.700	42.700	4,557,338
2023-10-23	40.850	41.890	40.400	41.160	41.160	4,055,114
2023-10-20	39.800	42.160	38.490	40.290	40.290	6,244,801
2023-10-19	38.300	38.900	37.730	38.550	38.550	1,297,978
2023-10-18	39.300	39.400	38.300	38.560	38.560	1,692,643
2023-10-17	38.970	39.490	38.700	39.350	39.350	1,237,784
2023-10-16	39.390	39.720	38.640	39.140	39.140	1,803,468
2023-10-13	38.730	39.570	38.650	39.350	39.350	1,892,655
2023-10-12	39.250	39.580	38.180	38.830	38.830	1,737,339
2023-10-11	38.680	39.400	38.500	39.100	39.100	1,883,716
2023-10-10	39.680	39.810	38.250	38.550	38.550	2,440,618
2023-10-09	38.840	40.190	38.500	39.640	39.640	4,937,602
2023-09-28	38.900	39.290	38.050	38.850	38.850	4,491,076
2023-09-27	37.000	40.440	36.880	38.440	38.440	9,871,078
2023-09-26	33.780	34.130	33.580	33.860	33.860	885,894
2023-09-25	33.600	34.080	32.800	33.940	33.940	1,407,266
2023-09-22	33.390	33.700	32.310	33.630	33.630	1,151,012
2023-09-21	33.040	33.250	32.580	32.780	32.780	835,243
2023-09-20	33.460	33.630	33.060	33.140	33.140	814,609
2023-09-19	33.630	34.040	33.110	33.460	33.460	1,084,171
2023-09-18	34.090	34.490	33.510	33.610	33.610	1,894,417
2023-09-15	34.000	34.700	33.580	34.400	34.400	2,005,395
2023-09-14	34.600	34.800	33.860	34.090	34.090	1,561,358
2023-09-13	34.580	34.950	33.950	34.680	34.680	1,735,455
2023-09-12	33.880	34.960	33.240	34.580	34.580	2,997,203
2023-09-11	31.980	34.380	31.750	33.900	33.900	3,926,743
2023-09-08	31.580	32.240	31.060	31.690	31.690	1,189,001
2023-09-07	31.980	32.100	31.220	31.360	31.360	2,017,195
2023-09-06	32.260	32.580	31.440	31.860	31.860	1,264,293
2023-09-05	32.000	32.690	31.800	32.310	32.310	1,484,750
2023-09-04	33.440	33.630	31.360	32.120	32.120	2,822,830
2023-09-01	33.910	33.910	33.010	33.440	33.440	1,193,856
2023-08-31	33.610	33.820	32.720	33.680	33.680	1,225,681
2023-08-30	32.840	34.000	32.540	33.520	33.520	1,563,997
2023-08-29	31.020	33.000	31.010	32.770	32.770	2,148,344
2023-08-28	33.890	34.000	31.010	31.200	31.200	2,652,208
2023-08-25	32.850	33.130	32.010	32.450	32.450	903,636
2023-08-24	32.990	33.360	32.290	32.850	32.850	965,535
2023-08-23	33.650	33.650	32.950	32.990	32.990	972,151
2023-08-22	34.810	34.810	33.360	33.650	33.650	1,131,055
2023-08-21	34.320	34.900	33.520	34.340	34.340	2,140,414
2023-08-18	34.190	35.340	33.860	33.940	33.940	2,957,845
2023-08-17	32.900	33.980	32.860	33.650	33.650	1,246,496
2023-08-16	33.180	33.720	32.950	33.000	33.000	1,060,834
2023-08-15	34.200	34.200	32.970	33.380	33.380	1,815,996
2023-08-14	33.800	34.310	33.500	33.920	33.920	1,256,711
2023-08-11	33.600	34.400	33.540	33.800	33.800	1,214,573
2023-08-10	33.690	34.170	33.260	33.670	33.670	751,043
2023-08-09	33.890	34.220	33.530	34.180	34.180	1,694,250
2023-08-08	34.540	34.540	33.520	33.800	33.800	1,533,906
2023-08-07	35.280	35.700	33.920	34.090	34.090	2,574,281
2023-08-04	35.950	36.000	35.020	35.410	35.410	1,348,240
2023-08-03	34.240	36.040	34.090	35.660	35.660	2,136,292
2023-08-02	34.790	34.790	33.820	34.330	34.330	1,894,496

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-19	0.2130 CNY
2022-05-24	0.1000 CNY
2021-05-26	0.0500 CNY
2020-06-04	0.0250 CNY

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