Allgens Medical Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	26.540	26.950	26.000	26.650	26.346	1,552,698
2023-02-02	26.290	26.950	26.130	26.540	26.237	1,895,817
2023-02-01	26.490	26.490	25.880	26.320	26.020	1,844,375
2023-01-31	25.800	26.990	25.510	26.420	26.119	3,614,323
2023-01-30	25.200	26.040	25.200	25.840	25.545	2,321,353
2023-01-20	25.230	25.420	24.660	24.990	24.705	1,504,351
2023-01-19	24.700	25.170	24.650	25.080	24.794	1,096,235
2023-01-18	25.000	25.250	24.730	24.820	24.537	787,962
2023-01-17	25.800	25.800	24.900	24.970	24.685	1,326,636
2023-01-16	25.060	25.780	25.060	25.460	25.170	2,044,408
2023-01-13	24.100	25.250	24.100	25.040	24.754	2,330,893
2023-01-12	24.150	24.570	23.410	24.270	23.993	1,288,934
2023-01-11	24.150	24.380	23.800	23.960	23.687	983,124
2023-01-10	24.300	24.390	23.840	24.150	23.875	1,013,885
2023-01-09	23.840	24.180	23.650	24.000	23.726	860,125
2023-01-06	24.240	24.330	23.730	23.760	23.489	1,275,003
2023-01-05	24.100	24.450	23.660	24.170	23.894	1,250,900
2023-01-04	23.800	24.790	23.620	24.090	23.815	1,841,475
2023-01-03	23.400	23.780	22.970	23.710	23.440	1,561,232
2022-12-30	22.910	24.000	22.870	23.420	23.153	1,358,734
2022-12-29	22.570	23.100	22.270	22.970	22.708	1,201,362
2022-12-28	23.140	23.290	22.410	22.450	22.194	1,311,001
2022-12-27	22.980	23.310	22.530	23.310	23.044	1,131,632
2022-12-26	22.910	23.290	22.750	23.000	22.738	839,083
2022-12-23	22.620	23.250	22.600	23.070	22.807	715,679
2022-12-22	23.000	23.410	22.660	22.860	22.599	672,326
2022-12-21	23.200	23.450	22.840	22.920	22.659	953,629
2022-12-20	23.380	23.800	22.990	23.160	22.896	1,388,372
2022-12-19	24.490	24.890	23.310	23.710	23.440	1,584,195
2022-12-16	25.420	25.750	24.260	24.530	24.250	2,109,747
2022-12-15	25.700	26.290	25.500	25.570	25.278	1,170,096
2022-12-14	26.020	26.290	25.660	25.790	25.496	1,223,472
2022-12-13	26.450	26.480	25.930	26.160	25.862	1,533,534
2022-12-12	25.550	26.440	25.320	26.410	26.109	2,673,753
2022-12-09	25.350	25.980	25.270	25.480	25.189	1,794,996
2022-12-08	25.200	25.590	24.890	25.440	25.150	1,757,589
2022-12-07	25.000	25.320	24.700	25.100	24.814	1,172,353
2022-12-06	25.200	25.200	24.640	24.870	24.586	1,477,891
2022-12-05	25.580	25.580	24.930	25.120	24.833	1,536,166
2022-12-02	25.060	25.600	25.060	25.240	24.952	1,283,109
2022-12-01	24.980	25.310	24.600	25.130	24.843	1,582,427
2022-11-30	25.480	25.560	24.580	24.770	24.487	1,573,109
2022-11-29	24.150	25.490	24.150	25.150	24.863	1,987,726
2022-11-28	24.700	25.150	24.110	24.350	24.072	2,203,143
2022-11-25	25.660	25.660	24.800	24.830	24.547	2,442,192
2022-11-24	25.400	25.880	25.180	25.710	25.417	2,563,180
2022-11-23	26.120	26.500	24.810	25.180	24.893	2,676,410
2022-11-22	27.750	27.790	25.800	26.180	25.881	4,382,703
2022-11-21	27.550	28.010	26.950	27.830	27.513	2,794,344
2022-11-18	27.030	28.100	27.030	27.700	27.384	3,809,443
2022-11-17	27.310	27.680	26.550	27.030	26.722	2,490,558
2022-11-16	27.360	28.660	27.100	27.450	27.137	2,948,738
2022-11-15	26.730	27.470	26.420	27.450	27.137	2,973,298
2022-11-14	26.250	27.100	25.190	26.830	26.524	3,721,564
2022-11-11	27.420	27.970	26.230	26.270	25.970	5,391,483
2022-11-10	27.320	28.000	26.600	26.760	26.455	4,626,420
2022-11-09	28.650	28.650	27.390	27.400	27.087	6,083,543
2022-11-08	29.800	29.970	28.810	29.080	28.748	5,534,558
2022-11-07	28.590	29.800	28.250	29.800	29.460	7,278,933
2022-11-04	27.800	28.580	27.210	28.300	27.977	5,484,239

← NewerPage 16 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.