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
2023-07-28	20.450	21.310	20.350	21.270	12.080	4,737,848
2023-07-27	20.930	21.020	20.370	20.400	11.586	2,804,536
2023-07-26	20.950	21.280	20.710	20.790	11.807	2,666,761
2023-07-25	21.300	21.440	20.730	20.750	11.784	3,930,566
2023-07-24	21.390	21.670	20.680	20.930	11.886	4,176,592
2023-07-21	21.780	22.180	21.380	21.460	12.187	3,219,210
2023-07-20	22.050	22.170	21.820	21.910	12.443	2,777,634
2023-07-19	22.280	22.290	21.810	21.970	12.477	2,181,842
2023-07-18	22.030	22.330	21.830	22.170	12.591	2,423,294
2023-07-17	21.930	22.190	21.500	22.160	12.585	2,805,668
2023-07-14	21.850	22.060	21.590	21.930	12.454	3,215,205
2023-07-13	21.400	22.050	21.400	21.760	12.358	2,961,147
2023-07-12	21.800	21.950	21.330	21.400	12.153	2,894,112
2023-07-11	21.260	21.940	21.130	21.850	12.409	4,637,043
2023-07-10	20.590	21.270	20.480	21.190	12.034	5,528,048
2023-07-07	20.680	20.690	20.150	20.290	11.523	5,956,181
2023-07-06	29.670	29.990	29.080	29.200	11.703	3,093,404
2023-07-05	30.380	30.660	29.540	29.610	11.867	2,939,767
2023-07-04	30.090	30.720	29.480	30.290	12.140	3,875,919
2023-07-03	29.950	30.390	29.900	30.050	12.044	3,109,969
2023-06-30	29.130	30.160	29.100	29.860	11.968	3,163,178
2023-06-29	28.500	29.580	28.410	29.200	11.703	2,531,431
2023-06-28	29.080	29.120	28.250	28.550	11.443	4,201,476
2023-06-27	29.300	29.960	28.960	29.140	11.679	3,997,381
2023-06-26	30.230	30.510	28.970	29.050	11.643	4,353,634
2023-06-21	31.150	31.450	30.330	30.400	12.184	3,158,150
2023-06-20	31.590	31.590	31.010	31.150	12.485	1,799,950
2023-06-19	31.890	32.080	31.300	31.370	12.573	1,656,353
2023-06-16	31.780	32.100	31.520	31.950	12.805	2,412,897
2023-06-15	31.100	31.900	30.860	31.780	12.737	2,252,969
2023-06-14	31.660	31.670	30.800	31.140	12.481	2,712,420
2023-06-13	31.930	32.150	31.000	31.400	12.585	3,540,399
2023-06-12	31.870	32.100	31.000	31.880	12.777	2,684,913
2023-06-09	30.900	31.900	30.900	31.800	12.745	2,729,326
2023-06-08	32.130	32.300	30.930	31.290	12.541	4,699,159
2023-06-07	32.580	33.480	32.140	32.310	12.950	2,635,258
2023-06-06	33.250	33.350	31.970	32.150	12.885	2,285,762
2023-06-05	33.880	34.180	33.030	33.250	13.326	1,978,777
2023-06-02	33.840	34.270	33.500	33.870	13.575	1,547,684
2023-06-01	32.990	34.280	32.850	33.580	13.459	2,358,124
2023-05-31	34.370	34.450	32.950	33.070	13.254	3,396,744
2023-05-30	33.410	34.590	33.390	34.240	13.723	2,254,925
2023-05-29	33.650	34.190	33.300	33.520	13.435	1,618,380
2023-05-26	34.180	34.450	33.680	33.700	13.507	1,507,902
2023-05-25	34.090	34.170	33.540	34.010	13.631	1,670,284
2023-05-24	34.250	34.670	33.690	34.200	13.707	1,557,717
2023-05-23	33.960	35.000	33.600	34.210	13.711	2,623,331
2023-05-22	33.000	33.980	32.860	33.960	13.611	1,653,310
2023-05-19	33.220	33.590	32.770	33.040	13.242	1,794,143
2023-05-18	32.560	33.090	32.380	33.090	13.262	1,463,981
2023-05-17	32.570	32.860	32.270	32.530	13.038	1,061,772
2023-05-16	32.990	33.180	32.430	32.580	13.058	1,842,547
2023-05-15	31.520	32.960	31.520	32.960	13.210	1,934,489
2023-05-12	32.220	32.580	31.880	31.970	12.813	1,173,266
2023-05-11	32.880	33.260	32.230	32.320	12.954	1,853,253
2023-05-10	31.170	32.850	31.110	32.400	12.986	3,286,129
2023-05-09	32.660	32.660	31.170	31.170	12.493	3,170,437
2023-05-08	32.920	33.280	32.300	32.380	12.978	2,291,882
2023-05-05	33.780	33.950	32.860	33.060	13.250	2,956,515
2023-05-04	33.660	34.250	33.490	33.730	13.519	2,476,119

← NewerPage 14 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.