Shanghai Aladdin Biochemical Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 15.850 | 16.100 | 15.800 | 15.950 | 9.058 | 4,740,259 |
| 2024-04-25 | 15.600 | 16.050 | 15.580 | 15.910 | 9.036 | 3,759,386 |
| 2024-04-24 | 15.320 | 15.880 | 15.170 | 15.770 | 8.956 | 3,978,660 |
| 2024-04-23 | 15.220 | 15.520 | 15.120 | 15.430 | 8.763 | 2,714,898 |
| 2024-04-22 | 15.350 | 15.650 | 15.230 | 15.360 | 8.723 | 3,081,197 |
| 2024-04-19 | 15.070 | 15.730 | 14.880 | 15.510 | 8.808 | 4,938,094 |
| 2024-04-18 | 15.000 | 15.670 | 14.900 | 15.170 | 8.615 | 5,819,288 |
| 2024-04-17 | 14.230 | 15.500 | 14.230 | 15.000 | 8.519 | 7,326,379 |
| 2024-04-16 | 14.800 | 14.980 | 13.800 | 14.000 | 7.951 | 5,215,351 |
| 2024-04-15 | 15.520 | 15.580 | 14.600 | 15.010 | 8.524 | 7,803,448 |
| 2024-04-12 | 15.230 | 16.380 | 15.130 | 16.000 | 9.087 | 7,516,259 |
| 2024-04-11 | 15.450 | 15.680 | 15.300 | 15.340 | 8.712 | 3,678,314 |
| 2024-04-10 | 16.220 | 16.260 | 15.460 | 15.630 | 8.877 | 5,406,696 |
| 2024-04-09 | 14.900 | 16.380 | 14.900 | 16.090 | 9.138 | 8,157,426 |
| 2024-04-08 | 15.870 | 15.880 | 14.980 | 15.000 | 8.519 | 5,883,749 |
| 2024-04-03 | 15.320 | 16.030 | 15.290 | 15.750 | 8.945 | 6,888,611 |
| 2024-04-02 | 15.290 | 15.380 | 15.110 | 15.310 | 8.695 | 4,667,087 |
| 2024-04-01 | 15.030 | 15.340 | 14.870 | 15.310 | 8.695 | 5,494,122 |
| 2024-03-29 | 14.760 | 15.350 | 14.720 | 15.160 | 8.610 | 5,427,917 |
| 2024-03-28 | 13.980 | 14.480 | 13.980 | 14.480 | 8.223 | 3,400,079 |
| 2024-03-27 | 14.490 | 14.660 | 14.130 | 14.130 | 8.025 | 3,064,503 |
| 2024-03-26 | 14.750 | 14.800 | 14.100 | 14.480 | 8.223 | 3,908,136 |
| 2024-03-25 | 15.310 | 15.470 | 14.690 | 14.750 | 8.377 | 4,320,926 |
| 2024-03-22 | 15.750 | 15.840 | 15.250 | 15.270 | 8.672 | 4,759,849 |
| 2024-03-21 | 15.870 | 16.000 | 15.300 | 15.760 | 8.950 | 7,260,595 |
| 2024-03-20 | 15.650 | 16.080 | 15.260 | 15.820 | 8.984 | 8,442,971 |
| 2024-03-19 | 15.930 | 16.450 | 15.500 | 15.520 | 8.814 | 14,477,749 |
| 2024-03-18 | 14.640 | 14.980 | 14.380 | 14.970 | 8.502 | 6,172,194 |
| 2024-03-15 | 14.650 | 14.990 | 14.280 | 14.560 | 8.269 | 6,454,302 |
| 2024-03-14 | 15.510 | 15.720 | 14.450 | 14.670 | 8.331 | 8,382,585 |
| 2024-03-13 | 14.740 | 14.800 | 14.450 | 14.620 | 8.303 | 4,017,533 |
| 2024-03-12 | 14.450 | 14.770 | 14.180 | 14.740 | 8.371 | 5,734,209 |
| 2024-03-11 | 13.630 | 14.440 | 13.600 | 14.370 | 8.161 | 5,869,568 |
| 2024-03-08 | 13.500 | 13.750 | 13.450 | 13.630 | 7.741 | 4,229,507 |
| 2024-03-07 | 13.840 | 13.980 | 13.450 | 13.490 | 7.661 | 3,977,211 |
| 2024-03-06 | 14.050 | 14.110 | 13.610 | 13.830 | 7.854 | 3,613,367 |
| 2024-03-05 | 14.330 | 14.330 | 13.740 | 13.890 | 7.888 | 5,150,152 |
| 2024-03-04 | 14.230 | 14.800 | 14.010 | 14.360 | 8.155 | 4,638,962 |
| 2024-03-01 | 14.150 | 14.280 | 13.790 | 14.280 | 8.110 | 5,253,827 |
| 2024-02-29 | 13.520 | 14.020 | 13.420 | 13.950 | 7.922 | 6,208,233 |
| 2024-02-28 | 14.800 | 15.350 | 13.500 | 13.520 | 7.678 | 8,643,047 |
| 2024-02-27 | 14.330 | 14.760 | 14.200 | 14.760 | 8.382 | 4,533,443 |
| 2024-02-26 | 14.100 | 15.090 | 14.100 | 14.490 | 8.229 | 7,735,929 |
| 2024-02-23 | 13.740 | 13.860 | 13.400 | 13.840 | 7.860 | 4,658,789 |
| 2024-02-22 | 13.310 | 13.550 | 13.110 | 13.550 | 7.695 | 4,977,147 |
| 2024-02-21 | 13.050 | 13.720 | 12.800 | 13.310 | 7.559 | 5,594,200 |
| 2024-02-20 | 13.050 | 13.320 | 12.890 | 13.120 | 7.451 | 4,731,031 |
| 2024-02-19 | 13.250 | 13.700 | 12.820 | 13.200 | 7.496 | 7,725,893 |
| 2024-02-08 | 11.650 | 13.310 | 11.540 | 13.020 | 7.394 | 7,966,581 |
| 2024-02-07 | 11.790 | 12.160 | 11.260 | 11.520 | 6.542 | 7,742,316 |
| 2024-02-06 | 10.950 | 11.940 | 10.100 | 11.710 | 6.650 | 8,112,889 |
| 2024-02-05 | 12.470 | 12.560 | 10.660 | 11.140 | 6.327 | 7,114,247 |
| 2024-02-02 | 13.260 | 13.630 | 11.910 | 12.380 | 7.031 | 8,228,910 |
| 2024-02-01 | 13.340 | 13.860 | 13.130 | 13.480 | 7.656 | 3,993,924 |
| 2024-01-31 | 14.170 | 14.530 | 13.490 | 13.570 | 7.707 | 4,341,852 |
| 2024-01-30 | 14.760 | 15.000 | 14.350 | 14.350 | 8.150 | 3,196,751 |
| 2024-01-29 | 15.670 | 15.720 | 14.920 | 14.920 | 8.473 | 3,081,456 |
| 2024-01-26 | 15.860 | 16.110 | 15.330 | 15.400 | 8.746 | 3,094,393 |
| 2024-01-25 | 15.160 | 15.930 | 14.980 | 15.860 | 9.007 | 4,128,497 |
| 2024-01-24 | 15.540 | 15.540 | 14.600 | 15.190 | 8.627 | 5,101,054 |
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.