Allgens Medical Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	27.800	28.580	27.210	28.300	27.977	5,484,239
2022-11-03	27.740	28.200	26.900	27.790	27.473	4,517,717
2022-11-02	27.390	28.380	27.040	27.740	27.424	4,649,825
2022-11-01	27.100	27.770	25.950	27.440	27.127	3,010,963
2022-10-31	25.940	27.200	25.600	26.750	26.445	3,208,246
2022-10-28	28.540	28.590	26.620	26.820	26.514	2,977,369
2022-10-27	29.020	29.100	27.730	28.100	27.779	4,423,866
2022-10-26	26.220	28.910	26.200	28.910	28.580	5,058,107
2022-10-25	27.120	27.280	25.670	26.100	25.802	4,007,837
2022-10-24	28.400	28.750	27.100	27.290	26.979	3,127,960
2022-10-21	28.090	28.990	27.110	28.500	28.175	3,447,749
2022-10-20	27.600	29.400	27.180	27.920	27.602	4,625,573
2022-10-19	28.640	28.970	27.520	27.650	27.335	3,307,693
2022-10-18	28.200	29.830	27.370	29.000	28.669	5,415,822
2022-10-17	28.390	28.750	27.320	28.100	27.779	6,429,891
2022-10-14	24.040	28.050	24.000	27.480	27.167	6,761,231
2022-10-13	22.480	24.200	22.230	23.900	23.627	2,075,001
2022-10-12	22.620	22.620	21.450	22.500	22.243	1,211,941
2022-10-11	23.110	23.110	22.010	22.310	22.056	1,208,120
2022-10-10	23.800	24.080	22.770	23.190	22.926	1,580,830
2022-09-30	23.460	24.250	23.220	23.400	23.133	2,180,631
2022-09-29	23.370	24.350	23.210	23.420	23.153	2,407,318
2022-09-28	23.400	24.190	23.000	23.240	22.975	1,986,597
2022-09-27	21.370	23.730	21.330	23.500	23.232	2,413,041
2022-09-26	21.520	22.060	21.320	21.420	21.176	811,982
2022-09-23	22.540	22.540	21.510	21.670	21.423	1,138,330
2022-09-22	22.500	22.700	22.300	22.390	22.135	656,948
2022-09-21	22.800	22.950	22.200	22.560	22.303	825,996
2022-09-20	22.950	23.320	22.640	22.800	22.540	813,698
2022-09-19	23.150	23.370	22.580	22.950	22.688	1,123,585
2022-09-16	24.170	24.420	23.130	23.130	22.866	1,210,373
2022-09-15	25.470	25.470	24.160	24.310	24.033	1,645,286
2022-09-14	25.000	25.360	24.690	25.310	25.021	987,252
2022-09-13	25.570	26.330	25.260	25.370	25.081	1,803,341
2022-09-09	25.220	26.790	25.200	25.650	25.357	2,793,970
2022-09-08	26.020	26.080	24.880	24.880	24.596	2,381,947
2022-09-07	26.850	26.880	25.120	26.070	25.773	3,213,148
2022-09-06	27.990	28.030	27.000	27.320	27.008	1,779,634
2022-09-05	28.500	29.570	27.860	27.990	27.671	2,441,550
2022-09-02	27.630	28.870	27.500	27.820	27.503	1,771,565
2022-09-01	27.410	28.340	27.290	27.520	27.206	763,213
2022-08-31	28.020	28.140	27.170	27.290	26.979	1,157,153
2022-08-30	27.800	29.180	27.630	28.000	27.681	1,182,202
2022-08-29	27.100	28.060	26.920	27.770	27.453	946,672
2022-08-26	27.680	28.450	27.340	27.500	27.186	1,170,236
2022-08-25	27.920	28.060	27.400	27.820	27.503	1,059,450
2022-08-24	29.360	29.690	27.680	27.710	27.394	1,822,104
2022-08-23	29.250	29.790	28.900	29.290	28.956	929,420
2022-08-22	29.530	30.070	28.910	29.400	29.065	1,112,579
2022-08-19	30.860	31.600	29.500	29.530	29.193	2,369,969
2022-08-18	30.060	31.040	29.590	30.920	30.567	1,715,996
2022-08-17	30.690	30.690	29.600	30.100	29.757	1,174,136
2022-08-16	29.890	30.780	29.620	30.250	29.905	1,413,491
2022-08-15	30.040	30.380	29.400	29.550	29.213	1,387,317
2022-08-12	31.030	31.100	30.100	30.150	29.806	1,772,441
2022-08-11	29.840	31.640	29.670	30.990	30.637	2,729,399
2022-08-10	28.940	29.920	28.940	29.840	29.500	2,100,130
2022-08-09	28.950	29.110	28.460	29.000	28.669	1,168,395
2022-08-08	29.000	30.010	28.680	28.960	28.630	1,553,670
2022-08-05	27.710	29.100	27.540	28.850	28.521	2,093,887

← NewerPage 17 of 21 · 1,213 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.