Allgens Medical Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	46.720	47.550	46.100	47.520	46.503	461,591
2022-02-08	47.400	47.480	45.860	46.720	45.720	613,722
2022-02-07	47.000	48.080	46.660	47.280	46.268	434,747
2022-01-28	46.530	47.580	46.000	46.550	45.554	498,921
2022-01-27	48.040	48.220	46.450	46.510	45.515	595,257
2022-01-26	47.180	47.710	45.880	47.680	46.660	803,834
2022-01-25	51.490	51.490	46.690	46.790	45.789	1,745,731
2022-01-24	51.500	52.310	51.160	51.580	50.476	399,465
2022-01-21	53.210	53.280	51.520	51.880	50.770	812,425
2022-01-20	55.220	55.900	52.970	53.050	51.915	840,669
2022-01-19	55.040	56.130	54.450	54.800	53.627	619,508
2022-01-18	57.220	57.500	55.250	55.580	54.391	1,274,683
2022-01-17	58.800	59.390	56.460	57.770	56.534	1,250,683
2022-01-14	57.600	59.360	57.210	58.760	57.503	1,452,250
2022-01-13	58.000	58.680	57.120	57.530	56.299	877,329
2022-01-12	56.000	58.840	55.800	58.300	57.052	1,671,086
2022-01-11	56.010	56.610	55.490	55.810	54.616	940,739
2022-01-10	55.400	57.130	55.060	56.580	55.369	1,137,984
2022-01-07	54.970	57.340	54.500	55.220	54.038	1,800,374
2022-01-06	53.010	54.990	53.010	54.450	53.285	1,031,153
2022-01-05	54.800	54.850	52.900	53.500	52.355	1,037,907
2022-01-04	55.630	56.580	55.060	55.290	54.107	832,248
2021-12-31	54.720	56.450	54.360	55.260	54.077	962,398
2021-12-30	53.330	55.300	53.110	54.720	53.549	869,955
2021-12-29	54.730	55.330	53.350	53.400	52.257	937,609
2021-12-28	54.360	55.480	53.600	54.820	53.647	914,172
2021-12-27	52.570	55.650	52.120	54.380	53.216	1,101,055
2021-12-24	53.750	54.000	52.200	52.560	51.435	742,691
2021-12-23	55.090	55.410	53.400	53.750	52.600	656,703
2021-12-22	53.890	55.800	53.830	55.090	53.911	819,987
2021-12-21	53.450	54.000	52.670	53.830	52.678	623,139
2021-12-20	54.590	54.950	53.010	53.150	52.013	567,198
2021-12-17	56.480	56.480	54.500	54.500	53.334	638,941
2021-12-16	55.910	56.690	55.700	56.480	55.271	309,341
2021-12-15	57.500	58.060	55.870	55.900	54.704	666,449
2021-12-14	57.430	58.650	57.340	57.570	56.338	549,485
2021-12-13	57.710	58.480	57.030	57.910	56.671	466,396
2021-12-10	59.100	59.100	57.680	57.710	56.475	639,850
2021-12-09	57.540	59.670	57.300	58.910	57.649	693,720
2021-12-08	56.980	57.970	55.980	57.540	56.309	646,570
2021-12-07	57.790	58.350	55.690	56.550	55.340	768,707
2021-12-06	59.620	60.090	57.500	57.760	56.524	930,580
2021-12-03	59.000	60.560	58.830	59.950	58.667	624,862
2021-12-02	60.810	61.570	58.720	58.810	57.552	1,031,254
2021-12-01	62.000	62.010	60.600	61.000	59.695	936,816
2021-11-30	62.930	63.260	61.480	62.030	60.703	1,320,044
2021-11-29	63.200	63.750	62.000	63.080	61.730	1,076,283
2021-11-26	62.280	64.240	62.000	63.000	61.652	1,382,374
2021-11-25	62.200	63.500	61.170	61.860	60.536	1,419,363
2021-11-24	60.120	62.860	59.310	61.810	60.487	2,074,006
2021-11-23	57.350	60.100	57.210	60.000	58.716	1,527,927
2021-11-22	56.150	57.650	54.970	57.640	56.407	1,472,139
2021-11-19	55.890	56.960	55.660	56.400	55.193	565,631
2021-11-18	57.560	57.800	55.830	55.940	54.743	970,829
2021-11-17	58.000	58.990	57.060	57.560	56.328	882,338
2021-11-16	58.000	59.300	57.920	58.410	57.160	944,250
2021-11-15	56.750	58.770	56.400	58.170	56.925	924,375
2021-11-12	56.190	57.480	55.500	56.750	55.536	860,599
2021-11-11	54.850	56.510	54.140	56.180	54.978	1,071,927
2021-11-10	54.300	55.200	53.150	54.550	53.383	874,021

← NewerPage 20 of 21 · 1,219 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.