Allgens Medical Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 52.800 | 54.340 | 52.360 | 53.860 | 52.707 | 740,589 |
| 2021-11-08 | 57.570 | 57.570 | 51.760 | 52.940 | 51.807 | 1,936,527 |
| 2021-11-05 | 57.080 | 58.770 | 56.850 | 57.510 | 56.279 | 675,861 |
| 2021-11-04 | 57.850 | 57.950 | 56.700 | 57.450 | 56.221 | 856,898 |
| 2021-11-03 | 57.130 | 57.990 | 56.700 | 57.430 | 56.201 | 536,972 |
| 2021-11-02 | 59.150 | 60.420 | 56.430 | 57.130 | 55.907 | 1,468,847 |
| 2021-11-01 | 59.790 | 60.380 | 59.050 | 59.600 | 58.325 | 964,839 |
| 2021-10-29 | 61.930 | 62.780 | 59.570 | 59.750 | 58.471 | 1,738,928 |
| 2021-10-28 | 65.000 | 65.000 | 61.900 | 62.100 | 60.771 | 722,056 |
| 2021-10-27 | 66.760 | 66.760 | 63.060 | 65.000 | 63.609 | 1,057,843 |
| 2021-10-26 | 67.980 | 68.520 | 65.020 | 66.760 | 65.331 | 1,302,517 |
| 2021-10-25 | 66.700 | 68.660 | 66.540 | 68.250 | 66.789 | 732,592 |
| 2021-10-22 | 66.500 | 67.450 | 66.000 | 66.740 | 65.312 | 447,424 |
| 2021-10-21 | 67.870 | 67.970 | 65.830 | 66.330 | 64.911 | 668,798 |
| 2021-10-20 | 69.450 | 70.200 | 66.820 | 67.200 | 65.762 | 1,003,831 |
| 2021-10-19 | 67.800 | 70.460 | 67.750 | 69.950 | 68.453 | 892,523 |
| 2021-10-18 | 71.000 | 71.200 | 66.330 | 67.950 | 66.496 | 1,215,993 |
| 2021-10-15 | 72.870 | 73.990 | 70.860 | 71.250 | 69.725 | 1,569,756 |
| 2021-10-14 | 70.340 | 75.000 | 70.000 | 73.060 | 71.497 | 1,647,155 |
← NewerPage 21 of 21 · 1,219 trading days
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.