Amoy Diagnostics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	19.180	19.560	19.010	19.070	18.225	1,952,952
2024-01-18	19.110	19.240	18.430	19.180	18.330	2,856,940
2024-01-17	19.850	19.880	19.110	19.140	18.292	2,437,182
2024-01-16	20.350	20.370	19.670	19.920	19.037	1,262,891
2024-01-15	20.380	20.410	20.050	20.320	19.420	1,849,540
2024-01-12	20.400	20.500	20.100	20.460	19.553	2,630,309
2024-01-11	19.800	20.560	19.800	20.330	19.429	3,132,300
2024-01-10	19.920	20.100	19.670	19.780	18.904	1,641,758
2024-01-09	19.950	20.490	19.820	19.960	19.076	1,634,083
2024-01-08	20.530	20.540	19.970	19.970	19.085	1,750,130
2024-01-05	21.110	21.110	20.520	20.590	19.678	1,750,640
2024-01-04	21.170	21.210	20.860	21.030	20.098	1,767,398
2024-01-03	21.580	21.700	21.040	21.100	20.165	2,368,280
2024-01-02	21.930	22.040	21.510	21.570	20.614	2,281,999
2023-12-29	21.510	22.120	21.410	21.980	21.006	2,516,162
2023-12-28	20.910	21.620	20.830	21.510	20.557	1,817,603
2023-12-27	21.320	21.410	20.820	20.990	20.060	1,818,415
2023-12-26	21.210	21.500	20.830	21.320	20.375	2,445,546
2023-12-25	20.990	21.330	20.770	21.210	20.270	1,891,980
2023-12-22	21.190	21.340	20.870	20.990	20.060	2,207,981
2023-12-21	20.790	21.380	20.670	21.220	20.280	2,306,936
2023-12-20	21.120	21.420	20.830	20.880	19.955	2,001,220
2023-12-19	20.940	21.210	20.660	21.090	20.155	2,059,042
2023-12-18	20.930	21.250	20.700	20.890	19.964	2,475,526
2023-12-15	21.010	21.340	20.880	20.930	20.003	2,448,900
2023-12-14	21.130	21.400	21.010	21.080	20.146	1,865,960
2023-12-13	21.320	21.560	21.000	21.040	20.108	2,192,180
2023-12-12	21.490	21.660	21.130	21.410	20.461	2,504,409
2023-12-11	20.780	21.680	20.420	21.510	20.557	5,864,218
2023-12-08	20.940	21.080	20.660	20.870	19.945	6,025,226
2023-12-07	21.220	21.220	20.840	20.930	20.003	2,915,752
2023-12-06	21.030	21.420	20.560	21.170	20.232	2,390,623
2023-12-05	21.660	21.720	21.050	21.120	20.184	2,968,940
2023-12-04	22.260	22.380	21.610	21.650	20.691	2,768,505
2023-12-01	22.270	22.550	22.050	22.360	21.369	1,667,446
2023-11-30	22.390	22.490	22.080	22.250	21.264	1,741,373
2023-11-29	22.480	22.670	22.210	22.280	21.293	2,524,306
2023-11-28	22.260	22.750	22.010	22.550	21.551	1,962,602
2023-11-27	22.640	22.640	22.210	22.340	21.350	2,058,202
2023-11-24	22.570	22.780	22.340	22.590	21.589	1,862,088
2023-11-23	22.430	22.720	22.390	22.630	21.627	1,319,361
2023-11-22	22.700	22.900	22.460	22.490	21.493	1,741,729
2023-11-21	23.010	23.080	22.650	22.810	21.799	1,995,640
2023-11-20	22.260	23.050	22.220	22.910	21.895	3,011,000
2023-11-17	22.010	22.350	21.930	22.250	21.264	1,466,246
2023-11-16	22.270	22.320	21.940	22.050	21.073	1,699,407
2023-11-15	22.440	22.670	22.230	22.310	21.321	1,499,962
2023-11-14	22.340	22.460	22.100	22.300	21.312	1,746,320
2023-11-13	22.670	22.820	22.010	22.230	21.245	3,037,802
2023-11-10	22.450	22.780	22.230	22.670	21.665	1,686,070
2023-11-09	22.770	23.070	22.510	22.580	21.579	2,414,017
2023-11-08	22.290	22.810	22.140	22.770	21.761	2,953,140
2023-11-07	22.580	22.580	22.190	22.260	21.274	3,519,820
2023-11-06	21.780	22.820	21.780	22.630	21.627	4,779,619
2023-11-03	21.220	21.760	21.220	21.690	20.729	3,677,096
2023-11-02	21.380	21.600	20.950	21.010	20.079	2,610,720
2023-11-01	21.600	21.740	21.120	21.350	20.404	2,540,560
2023-10-31	21.480	21.850	21.330	21.720	20.758	3,793,133
2023-10-30	20.280	21.730	20.180	21.590	20.633	6,519,662
2023-10-27	19.720	20.760	19.450	20.500	19.592	6,540,343

← NewerPage 12 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.4500 CNY
2025-06-03	0.3000 CNY
2024-05-30	0.1500 CNY
2023-05-23	0.1400 CNY
2022-05-31	0.4140 CNY
2021-06-09	0.2500 CNY
2020-06-16	0.3750 CNY
2019-05-21	0.1800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.