Allgens Medical Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	27.000	27.810	26.700	27.370	27.058	904,476
2022-08-03	26.680	27.630	26.580	26.900	26.593	1,019,238
2022-08-02	28.200	28.200	26.080	26.550	26.247	1,683,271
2022-08-01	27.760	28.490	27.380	28.320	27.997	786,301
2022-07-29	29.180	29.180	27.890	27.930	27.611	1,209,918
2022-07-28	28.540	29.470	28.220	28.930	28.600	1,544,670
2022-07-27	26.830	28.450	26.830	28.350	28.027	1,428,003
2022-07-26	27.110	27.120	26.370	27.100	26.791	551,096
2022-07-25	27.190	27.550	26.930	27.010	26.702	517,053
2022-07-22	27.900	28.330	26.900	27.130	26.821	1,086,497
2022-07-21	27.550	28.390	27.450	27.900	27.582	950,713
2022-07-20	27.440	27.990	27.330	27.740	27.424	777,372
2022-07-19	27.460	27.460	26.920	27.330	27.018	581,916
2022-07-18	26.830	27.490	26.550	27.240	26.929	669,323
2022-07-15	27.340	27.750	26.510	26.840	26.534	973,353
2022-07-14	26.880	28.060	26.620	27.450	27.137	1,465,029
2022-07-13	26.980	27.370	26.750	26.910	26.334	1,103,536
2022-07-12	28.510	28.670	26.720	26.720	26.148	1,674,504
2022-07-11	29.600	29.600	28.290	28.500	27.890	1,214,299
2022-07-08	28.840	30.270	28.840	29.450	28.820	2,409,154
2022-07-07	30.500	30.500	28.530	28.920	28.301	2,399,639
2022-07-06	30.410	30.800	29.970	30.330	29.681	1,486,878
2022-07-05	31.880	32.090	30.130	30.450	29.798	2,395,132
2022-07-04	30.560	31.870	29.830	31.870	31.188	1,895,426
2022-07-01	30.940	31.600	30.240	30.400	29.749	1,218,796
2022-06-30	30.300	31.390	30.280	30.940	30.278	1,625,796
2022-06-29	30.790	31.740	30.050	30.280	29.632	2,003,416
2022-06-28	30.600	30.860	29.420	30.740	30.082	1,242,020
2022-06-27	30.120	30.900	30.120	30.270	29.622	1,344,458
2022-06-24	29.830	30.450	29.810	30.120	29.475	1,398,522
2022-06-23	29.280	29.780	28.850	29.650	29.016	917,564
2022-06-22	30.220	30.260	29.030	29.030	28.409	1,094,778
2022-06-21	30.830	31.250	29.810	30.100	29.456	1,201,887
2022-06-20	30.100	31.200	30.030	30.820	30.161	1,306,802
2022-06-17	30.000	31.280	29.660	30.350	29.701	1,691,204
2022-06-16	29.250	30.190	29.040	29.830	29.192	1,743,686
2022-06-15	29.080	29.950	28.850	29.250	28.624	1,209,482
2022-06-14	29.280	29.500	28.090	28.790	28.174	1,515,500
2022-06-13	29.720	30.180	29.150	29.640	29.006	1,381,489
2022-06-10	29.470	30.140	29.210	29.880	29.241	1,131,793
2022-06-09	30.860	31.080	29.400	29.530	28.898	1,080,620
2022-06-08	30.700	31.700	29.880	30.830	30.170	1,881,391
2022-06-07	31.780	32.390	30.520	30.920	30.258	2,073,574
2022-06-06	31.260	32.490	31.100	32.320	31.628	2,790,008
2022-06-02	31.310	31.370	29.300	31.050	30.386	3,355,424
2022-06-01	27.540	31.000	27.230	30.300	29.652	3,658,779
2022-05-31	26.080	27.590	25.700	27.380	26.794	2,027,632
2022-05-30	25.710	26.080	25.380	26.080	25.522	1,116,227
2022-05-27	26.250	26.500	25.580	25.830	25.277	2,045,750
2022-05-26	28.030	28.180	25.830	26.180	25.620	2,059,616
2022-05-25	27.000	28.120	26.700	27.800	27.205	1,039,479
2022-05-24	30.350	30.350	26.700	26.880	26.305	2,311,222
2022-05-23	29.010	30.380	29.000	30.350	29.701	1,387,937
2022-05-20	29.200	29.800	28.830	29.690	29.055	706,352
2022-05-19	28.980	29.430	28.510	29.030	28.409	356,112
2022-05-18	29.210	29.600	28.730	29.160	28.536	461,752
2022-05-17	29.410	29.410	28.500	29.000	28.379	501,503
2022-05-16	30.740	30.760	29.330	29.410	28.781	622,117
2022-05-13	31.500	31.890	30.230	30.370	29.720	560,269
2022-05-12	31.000	31.730	30.550	31.600	30.924	495,558

← NewerPage 18 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.