Allgens Medical Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	31.570	32.110	31.280	31.310	30.640	575,221
2022-05-10	30.430	31.280	29.890	31.280	30.611	407,404
2022-05-09	31.000	31.000	30.170	30.470	29.818	287,738
2022-05-06	30.500	31.280	29.710	30.560	29.906	394,615
2022-05-05	31.900	31.950	30.700	31.200	30.532	332,829
2022-04-29	29.800	31.360	29.210	31.170	30.503	689,805
2022-04-28	29.000	30.100	28.880	29.200	28.575	714,625
2022-04-27	30.220	32.000	29.000	31.800	31.120	423,042
2022-04-26	31.380	32.080	30.370	30.530	29.877	395,541
2022-04-25	34.500	34.500	30.950	31.050	30.386	512,663
2022-04-22	36.500	36.500	34.000	34.220	33.488	488,149
2022-04-21	37.300	37.460	35.610	36.120	35.347	244,052
2022-04-20	36.980	37.590	36.530	36.840	36.052	277,471
2022-04-19	37.960	37.970	36.550	36.550	35.768	320,963
2022-04-18	37.750	38.380	36.990	37.760	36.952	255,974
2022-04-15	37.200	38.100	36.090	37.700	36.893	504,388
2022-04-14	36.460	37.880	36.460	37.200	36.404	523,177
2022-04-13	35.330	38.200	34.300	36.250	35.474	1,064,106
2022-04-12	34.990	35.480	34.000	35.220	34.466	394,015
2022-04-11	36.700	36.790	34.560	34.600	33.860	615,757
2022-04-08	38.250	38.250	36.550	36.700	35.915	462,912
2022-04-07	39.250	39.430	38.070	38.090	37.275	393,625
2022-04-06	39.540	40.000	38.650	39.300	38.459	380,599
2022-04-01	39.970	40.490	39.520	39.610	38.762	361,826
2022-03-31	39.800	41.290	39.450	40.200	39.340	424,664
2022-03-30	39.490	40.080	38.740	39.990	39.134	338,462
2022-03-29	39.700	40.270	38.580	39.000	38.165	320,488
2022-03-28	38.800	40.000	38.800	39.420	38.576	325,712
2022-03-25	40.400	41.490	40.140	40.250	39.389	420,774
2022-03-24	40.200	40.980	40.010	40.550	39.682	313,808
2022-03-23	40.790	41.350	40.250	40.750	39.878	379,393
2022-03-22	41.050	41.110	40.270	40.380	39.516	429,275
2022-03-21	41.290	41.810	40.200	41.680	40.788	576,896
2022-03-18	40.940	41.500	40.210	40.960	40.084	386,584
2022-03-17	39.450	42.050	39.450	40.940	40.064	1,057,762
2022-03-16	39.500	39.870	36.880	38.880	38.048	791,084
2022-03-15	40.800	40.800	38.800	38.920	38.087	505,699
2022-03-14	42.020	42.270	40.710	40.800	39.927	552,342
2022-03-11	40.660	42.590	39.890	42.470	41.561	823,991
2022-03-10	41.400	41.660	40.240	40.840	39.966	489,537
2022-03-09	40.880	41.600	38.520	39.860	39.007	807,814
2022-03-08	43.400	43.900	40.880	40.880	40.005	907,112
2022-03-07	44.860	45.200	42.880	43.310	42.383	666,173
2022-03-04	44.530	47.200	44.530	45.000	44.037	810,989
2022-03-03	46.130	46.650	45.020	45.020	44.057	446,239
2022-03-02	46.280	46.300	45.390	46.140	45.153	381,613
2022-03-01	46.470	46.580	45.700	46.280	45.290	314,766
2022-02-28	46.200	46.820	44.840	46.400	45.407	497,294
2022-02-25	45.560	47.180	45.560	46.040	45.055	557,022
2022-02-24	46.510	47.260	44.790	45.360	44.389	660,686
2022-02-23	44.600	46.690	44.360	46.580	45.583	742,423
2022-02-22	45.510	45.510	44.110	44.760	43.802	552,759
2022-02-21	45.300	45.920	44.710	45.920	44.937	450,056
2022-02-18	45.030	45.290	44.300	45.090	44.125	410,262
2022-02-17	45.700	46.350	45.580	45.700	44.722	370,060
2022-02-16	45.290	46.630	45.030	46.140	45.153	593,725
2022-02-15	44.300	45.300	43.860	45.290	44.321	656,148
2022-02-14	44.800	45.630	44.000	44.300	43.352	572,060
2022-02-11	47.490	47.490	44.800	45.310	44.340	837,334
2022-02-10	47.440	48.990	47.000	47.490	46.474	580,132

← NewerPage 19 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.