Shanghai Aladdin Biochemical Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	9.370	9.610	9.340	9.490	7.743	1,913,412
2024-07-24	9.520	9.640	9.340	9.350	7.628	2,405,292
2024-07-23	9.990	9.990	9.620	9.620	7.849	2,527,932
2024-07-22	9.720	10.060	9.660	9.960	8.126	4,120,028
2024-07-19	9.650	9.780	9.440	9.720	7.930	3,935,851
2024-07-18	9.530	9.890	9.310	9.790	7.987	4,477,060
2024-07-17	9.710	9.790	9.570	9.650	7.873	2,335,396
2024-07-16	9.760	9.960	9.620	9.710	7.922	2,247,480
2024-07-15	10.090	10.090	9.780	9.790	7.987	2,439,663
2024-07-12	10.190	10.280	10.030	10.120	8.257	2,520,488
2024-07-11	9.490	10.370	9.490	10.180	8.305	5,484,736
2024-07-10	9.390	9.500	9.220	9.360	7.636	1,644,372
2024-07-09	9.200	9.400	9.090	9.390	7.661	2,267,035
2024-07-08	9.320	9.380	9.120	9.170	7.482	1,521,910
2024-07-05	9.130	9.130	9.130	9.130	7.449	0
2024-07-04	9.480	9.530	9.110	9.130	7.449	2,578,366
2024-07-03	9.600	9.690	9.330	9.470	7.726	2,758,065
2024-07-02	9.760	9.830	9.630	9.680	7.898	1,173,486
2024-07-01	9.680	9.820	9.490	9.730	7.938	1,551,178
2024-06-28	9.540	9.850	9.460	9.670	7.889	2,147,910
2024-06-27	9.950	9.950	9.540	9.540	7.783	1,853,722
2024-06-26	9.540	9.910	9.540	9.910	8.085	1,873,581
2024-06-25	9.540	9.680	9.420	9.610	7.840	1,992,834
2024-06-24	9.960	10.080	9.490	9.500	7.751	3,065,536
2024-06-21	10.100	10.170	9.910	10.020	8.175	2,316,686
2024-06-20	10.130	10.470	10.130	10.140	8.273	4,219,044
2024-06-19	10.240	10.330	10.120	10.230	8.346	2,190,723
2024-06-18	10.170	10.330	10.100	10.290	8.395	2,260,536
2024-06-17	10.090	10.190	10.010	10.100	8.240	2,372,732
2024-06-14	10.430	10.460	10.080	10.130	8.265	3,819,090
2024-06-13	10.410	10.620	10.200	10.540	8.599	3,927,270
2024-06-12	10.210	10.510	10.160	10.430	8.509	4,111,903
2024-06-11	9.970	10.270	9.700	10.200	8.322	3,166,156
2024-06-07	9.810	10.130	9.760	9.980	8.142	3,662,517
2024-06-06	10.190	10.310	9.590	9.720	7.930	5,187,538
2024-06-05	10.240	10.440	10.120	10.150	8.281	4,439,433
2024-06-04	10.700	10.780	10.190	10.300	8.403	6,581,818
2024-06-03	11.060	11.130	10.560	10.750	8.770	4,483,434
2024-05-31	11.200	11.250	11.050	11.090	9.048	2,142,476
2024-05-30	11.080	11.340	11.000	11.100	9.056	2,960,025
2024-05-29	10.870	11.360	10.860	11.190	9.130	3,843,619
2024-05-28	11.030	11.190	10.810	10.930	8.917	2,250,241
2024-05-27	10.810	11.030	10.640	11.020	8.991	2,791,682
2024-05-24	11.100	11.190	10.750	10.790	8.803	3,268,536
2024-05-23	11.400	11.460	10.990	11.040	9.007	3,363,409
2024-05-22	11.520	11.530	11.110	11.470	9.358	3,452,350
2024-05-21	11.600	11.660	11.350	11.410	9.309	2,330,539
2024-05-20	16.460	16.780	16.460	16.490	9.365	3,983,044
2024-05-17	16.540	16.680	16.280	16.550	9.399	3,146,077
2024-05-16	16.400	17.170	16.370	16.540	9.393	4,802,988
2024-05-15	16.630	16.680	16.270	16.360	9.291	3,889,608
2024-05-14	16.650	17.190	16.280	16.810	9.547	6,877,352
2024-05-13	16.580	16.620	16.080	16.170	9.183	6,011,878
2024-05-10	16.920	17.100	16.520	16.620	9.439	6,299,255
2024-05-09	17.190	17.220	16.760	17.030	9.672	6,547,025
2024-05-08	17.300	18.020	16.910	17.010	9.660	8,862,876
2024-05-07	16.970	17.330	16.700	17.150	9.740	6,421,166
2024-05-06	16.250	17.380	16.160	16.980	9.643	9,119,396
2024-04-30	16.230	16.400	15.740	16.030	9.104	6,082,320
2024-04-29	16.020	16.590	16.020	16.460	9.348	4,972,749

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.0700 CNY
2026-01-19	0.0700 CNY
2025-06-05	0.1200 CNY
2025-02-26	0.1000 CNY
2024-05-21	0.4200 CNY
2023-07-07	0.3500 CNY
2022-05-26	0.5600 CNY
2021-05-31	0.5000 CNY

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