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
2023-04-28	33.870	34.550	33.500	33.800	13.547	3,383,380
2023-04-27	32.890	34.800	32.800	34.120	13.675	5,562,938
2023-04-26	30.650	33.620	30.650	32.830	13.158	6,766,504
2023-04-25	35.610	35.610	33.110	33.640	13.483	5,362,743
2023-04-24	36.000	36.580	35.050	35.500	14.228	4,589,549
2023-04-21	37.390	37.850	36.640	36.640	14.685	3,874,400
2023-04-20	37.890	38.160	37.100	37.540	15.046	3,809,743
2023-04-19	38.650	38.950	37.850	37.890	15.186	3,497,748
2023-04-18	39.250	39.470	38.400	38.650	15.491	3,350,228
2023-04-17	39.740	40.180	38.980	39.250	15.731	3,193,023
2023-04-14	40.190	41.110	39.210	39.740	15.927	4,957,465
2023-04-13	38.860	40.430	38.230	39.660	15.895	6,124,154
2023-04-12	38.810	39.320	38.150	38.870	15.579	3,251,776
2023-04-11	38.880	39.080	38.430	38.800	15.551	2,304,082
2023-04-10	39.290	39.900	38.500	38.860	15.575	3,152,112
2023-04-07	38.050	39.680	37.990	39.370	15.779	6,834,770
2023-04-06	36.780	38.200	36.700	38.050	15.250	4,730,803
2023-04-04	37.250	37.470	36.200	36.950	14.809	4,399,952
2023-04-03	37.250	37.670	36.330	36.880	14.781	4,324,801
2023-03-31	37.800	38.420	37.180	37.390	14.986	2,922,992
2023-03-30	37.440	38.540	37.240	37.650	15.090	2,546,571
2023-03-29	37.950	38.140	37.260	37.330	14.962	2,559,879
2023-03-28	38.010	38.560	37.800	37.870	15.178	2,828,536
2023-03-27	37.540	38.350	37.300	38.000	15.230	3,118,436
2023-03-24	38.470	38.950	37.210	37.700	15.110	4,785,040
2023-03-23	38.870	38.900	38.080	38.480	15.422	3,704,465
2023-03-22	39.590	40.570	38.450	38.900	15.591	5,309,908
2023-03-21	39.110	39.500	38.280	39.420	15.799	3,798,143
2023-03-20	39.770	39.770	37.880	38.730	15.523	6,203,051
2023-03-17	41.040	41.450	39.700	39.900	15.992	4,563,973
2023-03-16	40.900	42.370	40.500	40.910	16.396	3,712,841
2023-03-15	40.000	42.050	39.850	40.810	16.356	4,994,935
2023-03-14	40.340	40.920	39.140	39.840	15.968	3,345,430
2023-03-13	40.600	40.820	39.610	40.140	16.088	3,219,763
2023-03-10	42.120	42.120	40.660	40.660	16.296	3,285,868
2023-03-09	41.840	42.700	41.500	42.080	16.865	3,216,402
2023-03-08	41.330	41.950	41.000	41.750	16.733	2,580,734
2023-03-07	43.500	44.260	41.610	41.660	16.697	4,554,826
2023-03-06	42.850	44.400	42.470	43.600	17.474	3,511,728
2023-03-03	43.100	43.390	42.360	42.940	17.210	2,152,493
2023-03-02	42.840	43.990	42.660	43.130	17.286	3,232,358
2023-03-01	43.450	43.450	42.500	42.840	17.170	2,945,096
2023-02-28	43.100	43.970	42.560	43.410	17.398	2,992,068
2023-02-27	42.550	43.070	42.340	42.570	17.062	2,399,882
2023-02-24	43.670	43.740	42.370	42.700	17.114	2,544,504
2023-02-23	44.440	45.100	43.090	43.710	17.519	5,177,636
2023-02-22	41.320	45.930	41.320	44.690	17.911	9,505,071
2023-02-21	42.100	42.380	41.260	41.730	16.725	2,724,968
2023-02-20	42.500	42.600	40.850	42.150	16.893	4,311,938
2023-02-17	43.330	43.780	42.150	42.220	16.921	2,882,759
2023-02-16	45.300	45.710	43.030	43.340	17.370	4,872,626
2023-02-15	45.970	45.970	44.510	45.300	18.156	5,999,782
2023-02-14	44.250	46.460	44.100	46.200	18.517	7,497,378
2023-02-13	43.250	45.200	43.250	44.210	17.719	6,992,467
2023-02-10	43.360	43.650	42.500	43.020	17.242	2,889,093
2023-02-09	42.350	43.480	42.290	43.380	17.386	3,505,853
2023-02-08	43.590	43.930	42.700	42.810	17.158	3,183,375
2023-02-07	43.770	44.000	42.860	43.340	17.370	3,620,842
2023-02-06	44.480	44.790	43.150	43.600	17.474	5,868,439
2023-02-03	45.960	46.600	44.050	44.890	17.992	6,450,080

← NewerPage 15 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.