Allgens Medical Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	22.580	23.150	22.560	22.800	22.639	2,033,611
2023-10-30	21.560	23.010	21.560	22.650	22.490	3,091,361
2023-10-27	20.960	22.070	20.670	21.770	21.616	2,151,221
2023-10-26	21.260	21.280	20.800	21.190	21.040	1,187,114
2023-10-25	21.300	21.560	21.200	21.310	21.160	1,161,137
2023-10-24	20.900	21.420	20.700	21.340	21.189	1,408,410
2023-10-23	21.450	21.520	20.680	20.730	20.584	1,524,346
2023-10-20	21.900	22.040	21.480	21.550	21.398	1,080,344
2023-10-19	22.220	22.470	21.880	22.010	21.855	1,400,763
2023-10-18	22.830	22.870	22.240	22.330	22.172	1,217,112
2023-10-17	23.090	23.090	22.660	22.930	22.768	1,075,613
2023-10-16	23.410	23.530	22.900	23.130	22.967	1,477,234
2023-10-13	23.190	23.460	23.050	23.350	23.185	1,481,830
2023-10-12	23.290	23.420	22.950	23.200	23.036	1,400,107
2023-10-11	22.460	23.400	22.410	23.090	22.927	2,832,298
2023-10-10	22.770	22.850	22.260	22.390	22.232	1,612,269
2023-10-09	22.930	22.960	22.510	22.800	22.639	1,105,231
2023-09-28	23.170	23.280	22.860	22.900	22.738	1,011,579
2023-09-27	22.420	23.340	22.410	23.140	22.977	2,324,801
2023-09-26	22.740	22.740	22.430	22.440	22.282	707,691
2023-09-25	22.610	22.870	22.420	22.700	22.540	1,221,401
2023-09-22	22.010	22.670	21.900	22.610	22.450	1,416,353
2023-09-21	22.180	22.250	21.910	22.010	21.855	1,096,417
2023-09-20	22.710	22.710	22.120	22.250	22.093	1,486,908
2023-09-19	22.570	23.120	22.480	22.740	22.579	2,689,185
2023-09-18	22.360	22.720	22.140	22.620	22.460	1,225,455
2023-09-15	21.960	22.710	21.820	22.330	22.172	1,713,009
2023-09-14	22.190	22.300	21.680	21.850	21.696	1,061,170
2023-09-13	22.510	22.600	21.900	22.140	21.984	1,266,414
2023-09-12	22.710	22.800	22.480	22.530	22.371	1,154,644
2023-09-11	21.800	22.900	21.680	22.680	22.520	2,400,781
2023-09-08	21.610	21.980	21.550	21.800	21.646	1,336,258
2023-09-07	21.920	22.110	21.600	21.660	21.507	1,132,860
2023-09-06	22.080	22.170	21.870	22.080	21.924	938,999
2023-09-05	22.430	22.550	21.970	22.080	21.924	1,437,676
2023-09-04	22.810	22.880	22.160	22.480	22.321	1,496,658
2023-09-01	22.650	22.930	22.460	22.710	22.550	934,158
2023-08-31	22.560	22.720	22.330	22.670	22.510	1,024,757
2023-08-30	22.500	22.950	22.330	22.670	22.510	1,663,176
2023-08-29	21.280	22.520	21.110	22.380	22.222	2,016,799
2023-08-28	22.800	22.960	21.220	21.230	21.080	1,706,640
2023-08-25	21.760	21.880	21.260	21.370	21.219	1,321,509
2023-08-24	21.510	21.900	21.460	21.680	21.527	1,175,037
2023-08-23	22.350	22.350	21.520	21.550	21.398	2,037,442
2023-08-22	22.680	22.850	21.750	22.370	22.212	1,749,139
2023-08-21	22.700	22.980	22.610	22.710	22.550	954,597
2023-08-18	22.890	23.300	22.700	22.700	22.540	1,209,532
2023-08-17	22.800	23.030	22.440	22.910	22.748	1,377,593
2023-08-16	23.290	23.660	22.900	22.930	22.768	1,314,947
2023-08-15	23.290	23.340	22.930	23.280	23.116	1,103,846
2023-08-14	23.020	23.370	22.970	23.350	23.185	1,089,549
2023-08-11	23.320	23.810	23.180	23.190	23.026	1,823,364
2023-08-10	23.300	23.370	23.190	23.270	23.106	539,228
2023-08-09	23.060	23.490	22.990	23.300	23.136	976,981
2023-08-08	22.990	23.170	22.800	23.100	22.937	1,013,658
2023-08-07	24.150	24.150	23.000	23.040	22.877	3,510,674
2023-08-04	24.380	24.420	24.130	24.210	24.039	1,238,324
2023-08-03	24.080	24.340	24.030	24.250	24.079	976,842
2023-08-02	24.410	24.550	24.060	24.060	23.890	1,356,633
2023-08-01	24.590	24.680	24.300	24.570	24.397	1,389,757

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

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.