Allgens Medical Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	28.520	29.800	28.210	29.680	29.341	6,171,364
2023-04-28	29.180	29.500	28.020	28.940	28.610	6,405,866
2023-04-27	29.160	29.880	28.700	29.410	29.075	8,546,100
2023-04-26	27.280	30.060	27.010	29.160	28.827	9,172,704
2023-04-25	28.300	28.430	26.480	27.500	27.186	7,906,672
2023-04-24	28.300	29.180	27.360	28.630	28.303	8,939,560
2023-04-21	27.010	28.970	26.880	27.910	27.592	10,222,295
2023-04-20	27.040	27.180	26.550	26.670	26.366	2,254,148
2023-04-19	27.300	27.680	26.910	27.030	26.722	2,263,314
2023-04-18	27.250	27.450	26.700	27.370	27.058	2,695,878
2023-04-17	27.170	27.640	26.890	27.190	26.880	2,663,738
2023-04-14	27.030	27.830	26.990	27.220	26.910	4,165,365
2023-04-13	26.020	27.290	25.690	27.030	26.722	5,161,282
2023-04-12	26.150	26.420	25.920	26.050	25.753	2,005,583
2023-04-11	26.020	26.580	25.660	26.140	25.842	2,792,017
2023-04-10	25.990	26.400	25.810	25.860	25.565	2,677,143
2023-04-07	25.180	26.270	25.180	26.100	25.802	4,054,029
2023-04-06	25.500	25.620	25.000	25.190	24.903	2,297,340
2023-04-04	25.000	25.560	24.850	25.500	25.209	3,185,419
2023-04-03	24.880	25.370	24.810	24.900	24.616	2,030,227
2023-03-31	24.760	24.980	24.660	24.840	24.557	1,259,178
2023-03-30	24.800	24.900	24.520	24.750	24.468	1,589,030
2023-03-29	24.830	25.040	24.610	24.860	24.576	1,538,015
2023-03-28	25.160	25.280	24.810	24.850	24.567	1,488,199
2023-03-27	24.650	25.470	24.470	25.080	24.794	2,553,716
2023-03-24	25.680	26.110	24.600	24.660	24.379	4,177,086
2023-03-23	26.170	26.260	25.250	25.470	25.179	2,826,257
2023-03-22	26.400	26.780	26.030	26.170	25.872	2,295,167
2023-03-21	25.800	26.580	25.580	26.450	26.148	2,558,903
2023-03-20	26.800	26.890	25.900	26.200	25.901	2,463,386
2023-03-17	27.290	27.410	26.660	26.790	26.484	2,753,539
2023-03-16	27.740	28.370	27.000	27.080	26.771	3,640,189
2023-03-15	27.460	28.350	27.400	28.040	27.720	3,731,987
2023-03-14	27.670	27.830	27.160	27.460	27.147	2,740,294
2023-03-13	26.900	27.910	26.670	27.800	27.483	3,897,249
2023-03-10	27.180	27.230	26.650	26.870	26.564	2,439,594
2023-03-09	27.320	27.770	27.000	27.460	27.147	2,741,041
2023-03-08	27.290	27.850	26.980	27.330	27.018	2,933,239
2023-03-07	28.100	28.310	27.220	27.230	26.919	5,228,235
2023-03-06	26.640	27.970	26.570	27.590	27.275	4,065,627
2023-03-03	26.870	27.240	26.430	26.550	26.247	2,634,231
2023-03-02	25.770	27.330	25.610	26.960	26.653	4,209,845
2023-03-01	25.600	25.810	25.250	25.750	25.456	1,341,850
2023-02-28	25.270	25.650	25.000	25.490	25.199	1,527,752
2023-02-27	25.550	25.750	24.830	25.040	24.754	1,869,586
2023-02-24	25.800	26.100	25.630	25.660	25.367	1,621,767
2023-02-23	26.280	26.460	25.540	25.710	25.417	2,077,262
2023-02-22	26.000	26.420	25.850	26.240	25.941	1,681,538
2023-02-21	26.540	26.870	26.330	26.540	26.237	1,283,563
2023-02-20	25.920	26.650	25.550	26.570	26.267	1,930,187
2023-02-17	26.100	26.470	25.750	25.810	25.516	1,784,912
2023-02-16	27.290	27.290	25.890	26.090	25.792	2,699,451
2023-02-15	27.230	27.600	27.020	27.180	26.870	1,509,679
2023-02-14	27.420	27.490	26.850	27.170	26.860	1,566,612
2023-02-13	26.980	27.680	26.820	27.420	27.107	1,729,984
2023-02-10	27.160	27.600	26.880	27.000	26.692	1,829,216
2023-02-09	26.390	27.760	26.390	27.240	26.929	2,803,656
2023-02-08	26.600	27.150	26.440	26.450	26.148	2,005,279
2023-02-07	27.130	27.310	26.550	26.710	26.405	2,136,790
2023-02-06	26.500	27.810	26.420	27.200	26.890	2,561,979

← NewerPage 15 of 21 · 1,218 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.