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
2024-01-23	15.250	15.540	14.900	15.500	8.803	5,121,444
2024-01-22	16.350	16.570	15.230	15.360	8.723	4,641,648
2024-01-19	16.790	16.880	16.370	16.390	9.308	2,532,998
2024-01-18	16.790	16.980	16.220	16.730	9.501	3,861,322
2024-01-17	17.650	17.650	16.840	16.880	9.586	2,459,261
2024-01-16	17.650	17.900	17.130	17.390	9.876	2,624,010
2024-01-15	17.710	17.710	17.710	17.710	10.058	0
2024-01-12	17.980	18.210	17.710	17.710	10.058	2,592,174
2024-01-11	17.890	18.180	17.600	18.010	10.228	2,765,826
2024-01-10	17.720	18.040	17.470	17.760	10.086	3,066,094
2024-01-09	17.500	18.080	17.400	17.690	10.046	2,253,410
2024-01-08	18.010	18.160	17.580	17.590	9.990	2,364,507
2024-01-05	18.650	18.840	18.000	18.060	10.257	2,793,334
2024-01-04	18.990	19.090	18.500	18.630	10.580	2,893,067
2024-01-03	19.010	19.180	18.760	18.960	10.768	2,670,024
2024-01-02	19.230	19.340	18.980	19.010	10.796	2,353,490
2023-12-29	19.020	19.250	18.900	19.160	10.881	2,427,023
2023-12-28	18.220	19.150	18.220	18.980	10.779	3,133,242
2023-12-27	18.180	18.470	18.080	18.410	10.455	2,065,363
2023-12-26	18.330	18.400	18.080	18.310	10.399	2,081,170
2023-12-25	18.560	18.710	18.300	18.330	10.410	2,298,030
2023-12-22	18.770	19.000	18.430	18.560	10.540	2,463,078
2023-12-21	18.760	18.950	18.550	18.770	10.660	2,629,109
2023-12-20	18.910	19.200	18.690	18.710	10.626	2,395,601
2023-12-19	18.880	19.070	18.710	18.910	10.739	2,736,733
2023-12-18	19.080	19.250	18.800	18.810	10.682	2,770,859
2023-12-15	19.510	19.790	19.050	19.070	10.830	3,874,155
2023-12-14	19.590	20.020	19.400	19.470	11.057	3,749,274
2023-12-13	19.450	19.760	19.420	19.460	11.052	2,321,202
2023-12-12	19.710	19.720	19.440	19.530	11.091	2,561,326
2023-12-11	19.100	19.620	19.000	19.580	11.120	3,813,043
2023-12-08	19.300	19.590	19.170	19.190	10.898	3,253,859
2023-12-07	19.980	19.980	19.220	19.340	10.983	4,537,407
2023-12-06	20.000	20.410	19.780	19.800	11.245	3,273,130
2023-12-05	20.170	20.400	19.900	20.110	11.421	4,333,627
2023-12-04	20.900	20.900	20.100	20.230	11.489	5,362,465
2023-12-01	20.600	20.900	20.330	20.900	11.869	3,840,994
2023-11-30	20.820	20.830	20.300	20.590	11.693	3,574,977
2023-11-29	20.950	21.110	20.700	20.760	11.790	2,911,191
2023-11-28	20.410	21.210	20.250	20.990	11.921	5,350,959
2023-11-27	20.480	20.480	20.120	20.420	11.597	4,241,531
2023-11-24	20.830	21.000	20.320	20.420	11.597	4,144,655
2023-11-23	20.720	21.190	20.710	20.910	11.875	5,088,958
2023-11-22	21.340	21.340	20.710	20.710	11.762	6,304,791
2023-11-21	21.280	22.070	21.110	21.450	12.182	9,893,294
2023-11-20	20.960	21.560	20.730	21.280	12.085	6,418,041
2023-11-17	20.620	20.940	20.550	20.890	11.864	2,743,984
2023-11-16	21.000	21.130	20.610	20.710	11.762	3,736,513
2023-11-15	21.250	21.430	20.980	21.080	11.972	4,494,940
2023-11-14	20.780	21.050	20.530	21.030	11.943	3,921,261
2023-11-13	20.900	21.080	20.620	20.810	11.818	4,377,366
2023-11-10	20.700	21.150	20.600	20.790	11.807	4,666,060
2023-11-09	21.030	21.340	20.700	20.840	11.835	5,418,747
2023-11-08	20.820	21.390	20.760	21.270	12.080	8,750,197
2023-11-07	20.900	21.080	20.690	20.870	11.852	6,185,766
2023-11-06	20.150	21.000	20.150	21.000	11.926	9,712,557
2023-11-03	20.020	20.180	19.720	20.050	11.387	5,726,988
2023-11-02	20.670	20.800	19.920	19.970	11.341	6,456,433
2023-11-01	21.010	21.280	20.500	20.580	11.688	10,300,494
2023-10-31	21.200	21.790	20.900	21.160	12.017	14,044,410

← NewerPage 12 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.