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
2023-10-30	21.000	21.600	20.500	21.380	12.142	23,332,013
2023-10-27	17.770	20.600	17.720	20.600	11.699	20,725,362
2023-10-26	17.200	17.300	16.910	17.170	9.751	2,883,510
2023-10-25	17.630	17.770	17.180	17.250	9.797	3,115,086
2023-10-24	17.020	17.530	16.840	17.430	9.899	3,527,506
2023-10-23	17.300	17.340	16.800	16.980	9.643	3,538,145
2023-10-20	17.820	18.010	17.260	17.380	9.870	3,828,846
2023-10-19	17.770	18.320	17.560	17.810	10.115	3,716,291
2023-10-18	18.570	18.710	17.880	17.930	10.183	5,309,974
2023-10-17	19.100	19.100	18.490	18.700	10.620	3,628,929
2023-10-16	19.630	19.880	18.850	19.000	10.790	4,703,664
2023-10-13	19.950	19.950	19.460	19.620	11.143	4,227,961
2023-10-12	19.970	20.100	19.360	19.810	11.250	6,239,946
2023-10-11	18.580	20.130	18.460	19.700	11.188	11,296,291
2023-10-10	18.540	18.950	18.380	18.400	10.450	4,084,404
2023-10-09	18.790	18.950	18.210	18.410	10.455	4,283,610
2023-09-28	19.250	19.380	18.810	18.910	10.739	4,911,325
2023-09-27	18.440	19.620	18.350	19.350	10.989	6,199,635
2023-09-26	18.650	18.800	18.430	18.440	10.472	2,592,915
2023-09-25	18.530	18.930	18.440	18.780	10.665	3,087,151
2023-09-22	18.010	18.750	17.880	18.730	10.637	3,833,494
2023-09-21	18.600	18.780	17.850	17.990	10.217	4,992,524
2023-09-20	18.780	19.140	18.590	18.630	10.580	3,797,330
2023-09-19	19.480	19.480	18.680	18.800	10.677	3,525,935
2023-09-18	18.980	19.700	18.930	19.310	10.966	4,468,694
2023-09-15	18.680	19.500	18.490	19.130	10.864	6,573,307
2023-09-14	18.900	18.970	18.370	18.600	10.563	6,193,306
2023-09-13	19.170	19.540	18.710	19.110	10.853	5,821,067
2023-09-12	19.350	19.450	19.060	19.220	10.915	2,818,339
2023-09-11	19.130	19.630	18.690	19.320	10.972	5,758,541
2023-09-08	18.650	19.890	18.620	19.350	10.989	7,607,125
2023-09-07	19.290	19.300	18.680	18.680	10.609	2,469,121
2023-09-06	18.850	19.280	18.680	19.250	10.932	2,406,934
2023-09-05	19.070	19.310	18.900	18.960	10.768	2,313,262
2023-09-04	19.000	19.120	18.700	19.060	10.824	2,658,117
2023-09-01	19.090	19.240	18.620	18.910	10.739	2,471,515
2023-08-31	19.190	19.240	18.820	19.170	10.887	2,783,830
2023-08-30	18.580	19.420	18.510	19.200	10.904	5,192,401
2023-08-29	17.700	18.790	17.500	18.670	10.603	6,114,388
2023-08-28	19.090	19.200	18.090	18.090	10.274	4,739,537
2023-08-25	18.520	18.560	18.010	18.080	10.268	2,320,762
2023-08-24	17.990	18.770	17.830	18.520	10.518	3,836,857
2023-08-23	18.500	18.550	17.850	17.890	10.160	2,733,795
2023-08-22	18.530	18.820	18.120	18.530	10.524	2,842,267
2023-08-21	18.790	19.000	18.530	18.530	10.524	2,936,413
2023-08-18	19.200	19.380	18.870	18.870	10.717	2,198,831
2023-08-17	18.940	19.410	18.700	19.200	10.904	3,399,832
2023-08-16	19.160	19.470	18.870	18.930	10.751	4,064,711
2023-08-15	19.440	19.670	18.900	19.160	10.881	5,868,043
2023-08-14	19.950	20.150	19.160	19.600	11.131	5,234,011
2023-08-11	20.640	20.650	20.120	20.160	11.449	3,043,857
2023-08-10	20.180	20.580	20.140	20.550	11.671	2,748,644
2023-08-09	19.850	20.590	19.760	20.170	11.455	3,690,235
2023-08-08	20.200	20.370	19.650	19.990	11.353	4,757,459
2023-08-07	20.980	21.010	20.180	20.260	11.506	5,370,333
2023-08-04	21.450	21.600	20.700	20.890	11.864	9,827,148
2023-08-03	21.500	22.270	21.240	21.820	12.392	11,377,563
2023-08-02	22.470	22.900	21.080	21.170	12.023	6,102,111
2023-08-01	21.550	21.980	21.300	21.660	12.301	4,237,699
2023-07-31	21.280	21.740	21.010	21.390	12.148	3,868,255

← NewerPage 13 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.