Allgens Medical Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 14.030 | 14.690 | 14.010 | 14.490 | 14.388 | 1,633,026 |
| 2024-04-26 | 13.840 | 14.080 | 13.640 | 14.080 | 13.981 | 2,692,293 |
| 2024-04-25 | 13.780 | 14.010 | 13.510 | 13.860 | 13.762 | 1,112,295 |
| 2024-04-24 | 13.660 | 13.750 | 13.370 | 13.710 | 13.613 | 992,891 |
| 2024-04-23 | 13.170 | 13.630 | 13.170 | 13.510 | 13.415 | 1,305,368 |
| 2024-04-22 | 12.950 | 13.330 | 12.910 | 13.190 | 13.097 | 1,273,338 |
| 2024-04-19 | 13.290 | 13.390 | 12.950 | 13.030 | 12.938 | 1,373,799 |
| 2024-04-18 | 13.500 | 13.680 | 13.180 | 13.330 | 13.236 | 1,376,969 |
| 2024-04-17 | 12.820 | 13.580 | 12.720 | 13.490 | 13.395 | 1,961,187 |
| 2024-04-16 | 13.180 | 13.500 | 12.580 | 12.740 | 12.650 | 2,527,046 |
| 2024-04-15 | 14.230 | 14.560 | 13.330 | 13.520 | 13.425 | 2,857,704 |
| 2024-04-12 | 14.800 | 14.930 | 14.390 | 14.410 | 14.308 | 1,005,464 |
| 2024-04-11 | 14.520 | 14.970 | 14.520 | 14.780 | 14.676 | 808,115 |
| 2024-04-10 | 15.230 | 15.230 | 14.570 | 14.670 | 14.566 | 1,062,742 |
| 2024-04-09 | 14.730 | 15.220 | 14.650 | 15.210 | 15.103 | 1,208,216 |
| 2024-04-08 | 15.450 | 15.450 | 14.700 | 14.720 | 14.616 | 1,536,863 |
| 2024-04-03 | 15.530 | 15.700 | 15.350 | 15.470 | 15.361 | 1,030,755 |
| 2024-04-02 | 15.750 | 15.780 | 15.350 | 15.580 | 15.470 | 1,089,463 |
| 2024-04-01 | 15.370 | 15.710 | 15.180 | 15.700 | 15.589 | 1,198,303 |
| 2024-03-29 | 15.260 | 15.300 | 14.950 | 15.210 | 15.103 | 605,981 |
| 2024-03-28 | 14.560 | 15.340 | 14.560 | 15.290 | 15.182 | 2,168,333 |
| 2024-03-27 | 15.090 | 15.270 | 14.520 | 14.540 | 14.437 | 1,495,005 |
| 2024-03-26 | 15.240 | 15.430 | 14.820 | 15.140 | 15.033 | 1,736,835 |
| 2024-03-25 | 15.980 | 16.100 | 15.200 | 15.300 | 15.192 | 1,583,908 |
| 2024-03-22 | 16.580 | 16.580 | 15.870 | 15.980 | 15.867 | 1,674,586 |
| 2024-03-21 | 16.840 | 16.910 | 16.380 | 16.540 | 16.423 | 1,269,570 |
| 2024-03-20 | 16.420 | 17.080 | 16.320 | 16.750 | 16.632 | 1,704,236 |
| 2024-03-19 | 16.560 | 16.680 | 16.330 | 16.430 | 16.314 | 1,041,025 |
| 2024-03-18 | 16.090 | 16.570 | 15.950 | 16.560 | 16.443 | 1,593,443 |
| 2024-03-15 | 15.790 | 16.060 | 15.700 | 16.030 | 15.917 | 1,176,015 |
| 2024-03-14 | 16.020 | 16.350 | 15.610 | 15.820 | 15.708 | 1,661,967 |
| 2024-03-13 | 15.880 | 16.150 | 15.600 | 15.880 | 15.768 | 1,256,881 |
| 2024-03-12 | 15.720 | 16.020 | 15.660 | 15.830 | 15.718 | 1,439,958 |
| 2024-03-11 | 15.260 | 15.660 | 15.160 | 15.620 | 15.510 | 1,545,180 |
| 2024-03-08 | 14.920 | 15.280 | 14.800 | 15.090 | 14.983 | 961,356 |
| 2024-03-07 | 15.450 | 15.550 | 15.000 | 15.000 | 14.894 | 1,125,748 |
| 2024-03-06 | 15.300 | 15.550 | 15.050 | 15.320 | 15.212 | 1,314,655 |
| 2024-03-05 | 15.790 | 15.870 | 15.250 | 15.300 | 15.192 | 1,893,616 |
| 2024-03-04 | 15.740 | 16.110 | 15.590 | 15.850 | 15.738 | 1,983,213 |
| 2024-03-01 | 15.710 | 15.830 | 15.500 | 15.700 | 15.589 | 1,989,814 |
| 2024-02-29 | 15.300 | 15.930 | 15.100 | 15.720 | 15.609 | 3,638,851 |
| 2024-02-28 | 17.120 | 17.500 | 15.420 | 15.430 | 15.321 | 5,127,697 |
| 2024-02-27 | 16.680 | 17.290 | 16.550 | 17.290 | 17.168 | 1,590,289 |
| 2024-02-26 | 16.460 | 17.240 | 16.300 | 16.730 | 16.612 | 2,379,611 |
| 2024-02-23 | 16.170 | 16.480 | 16.000 | 16.390 | 16.274 | 1,514,472 |
| 2024-02-22 | 15.700 | 16.180 | 15.700 | 16.150 | 16.036 | 1,411,703 |
| 2024-02-21 | 15.400 | 16.280 | 15.400 | 15.760 | 15.649 | 1,852,927 |
| 2024-02-20 | 15.380 | 15.680 | 15.240 | 15.630 | 15.520 | 1,406,543 |
| 2024-02-19 | 15.000 | 15.740 | 15.000 | 15.600 | 15.490 | 2,674,090 |
| 2024-02-08 | 13.730 | 15.200 | 13.720 | 15.000 | 14.894 | 3,553,176 |
| 2024-02-07 | 14.000 | 14.310 | 13.280 | 13.520 | 13.425 | 3,738,859 |
| 2024-02-06 | 13.320 | 14.340 | 12.440 | 14.000 | 13.901 | 3,443,731 |
| 2024-02-05 | 14.630 | 14.820 | 12.860 | 13.420 | 13.325 | 3,647,267 |
| 2024-02-02 | 16.310 | 16.570 | 14.430 | 14.850 | 14.745 | 3,222,743 |
| 2024-02-01 | 16.290 | 16.490 | 15.770 | 16.270 | 16.155 | 1,650,876 |
| 2024-01-31 | 17.530 | 17.690 | 16.230 | 16.330 | 16.215 | 1,728,016 |
| 2024-01-30 | 18.190 | 18.310 | 17.420 | 17.600 | 17.476 | 1,160,650 |
| 2024-01-29 | 19.300 | 19.300 | 18.310 | 18.360 | 18.230 | 1,043,328 |
| 2024-01-26 | 19.310 | 19.550 | 18.960 | 19.060 | 18.925 | 795,530 |
| 2024-01-25 | 18.410 | 19.360 | 18.330 | 19.260 | 19.124 | 1,323,662 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0304 CNY |
| 2024-07-09 | 0.0600 CNY |
| 2023-07-06 | 0.1070 CNY |
| 2022-07-14 | 0.2720 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.