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
2023-02-02	43.060	46.570	42.800	45.900	18.396	15,340,999
2023-02-01	40.660	43.190	40.000	42.590	17.070	8,528,932
2023-01-31	40.250	41.790	40.010	40.080	16.064	4,234,091
2023-01-30	40.540	41.000	39.890	40.450	16.212	5,430,680
2023-01-20	40.210	40.940	39.820	40.000	16.032	2,870,028
2023-01-19	39.500	40.670	39.410	40.200	16.112	4,150,268
2023-01-18	40.620	40.900	39.650	39.780	15.944	2,746,510
2023-01-17	41.660	42.200	40.300	40.620	16.280	4,959,109
2023-01-16	37.880	42.500	37.880	41.370	16.581	12,593,233
2023-01-13	37.300	38.100	36.650	37.920	15.198	3,258,213
2023-01-12	36.900	37.600	36.700	36.820	14.757	1,662,080
2023-01-11	37.620	37.970	36.990	37.020	14.837	2,322,040
2023-01-10	38.110	38.450	37.750	37.820	15.158	2,190,791
2023-01-09	38.550	38.550	37.820	38.110	15.274	2,368,934
2023-01-06	37.810	38.570	37.540	38.400	15.390	4,089,622
2023-01-05	37.130	38.560	36.830	37.830	15.162	4,899,559
2023-01-04	37.200	37.560	36.580	37.380	14.982	3,116,952
2023-01-03	36.120	37.290	35.610	36.960	14.813	3,113,523
2022-12-30	36.450	37.430	35.780	36.150	14.489	2,637,749
2022-12-29	35.750	37.270	35.750	36.760	14.733	3,103,675
2022-12-28	36.740	36.740	35.710	36.110	14.473	2,291,130
2022-12-27	34.970	36.610	34.450	36.460	14.613	4,283,027
2022-12-26	35.220	35.840	34.830	34.950	14.008	2,948,874
2022-12-23	35.600	35.690	34.800	35.090	14.064	2,084,537
2022-12-22	35.760	36.760	35.390	35.580	14.260	2,622,752
2022-12-21	36.250	36.820	35.310	35.800	14.348	2,909,188
2022-12-20	37.350	37.350	36.190	36.300	14.549	4,267,711
2022-12-19	39.550	39.940	37.300	37.350	14.970	5,639,037
2022-12-16	38.590	40.480	38.100	39.220	15.719	8,599,342
2022-12-15	37.840	38.840	37.290	38.550	15.450	3,671,175
2022-12-14	38.610	39.260	37.810	37.990	15.226	6,061,635
2022-12-13	40.800	40.800	38.500	39.260	15.735	9,775,043
2022-12-12	39.100	42.100	38.500	40.800	16.352	14,912,180
2022-12-09	39.110	40.060	38.680	39.040	15.647	8,820,750
2022-12-08	39.090	40.170	38.280	39.560	15.855	11,612,437
2022-12-07	37.480	40.400	36.700	40.250	16.132	12,505,452
2022-12-06	36.520	37.810	36.460	36.970	14.817	3,932,238
2022-12-05	37.020	37.400	36.020	36.690	14.705	3,886,637
2022-12-02	36.950	37.730	36.760	36.890	14.785	3,156,412
2022-12-01	37.000	37.450	36.370	36.730	14.721	4,202,104
2022-11-30	38.110	38.300	36.140	36.300	14.549	5,581,107
2022-11-29	34.300	39.460	34.300	38.020	15.238	10,436,094
2022-11-28	34.450	34.850	34.020	34.460	13.811	2,178,417
2022-11-25	35.180	35.660	34.440	34.830	13.960	2,257,040
2022-11-24	35.250	35.650	34.330	35.320	14.156	2,891,108
2022-11-23	35.750	35.900	34.430	34.660	13.891	3,615,061
2022-11-22	37.890	38.150	35.410	35.730	14.320	5,474,101
2022-11-21	37.820	38.250	37.410	38.000	15.230	3,552,815
2022-11-18	38.850	39.870	38.070	38.250	15.330	4,753,434
2022-11-17	39.230	39.680	38.020	38.860	15.575	3,216,242
2022-11-16	39.240	40.680	38.750	39.090	15.667	4,684,744
2022-11-15	38.150	39.470	37.270	39.470	15.819	4,272,918
2022-11-14	37.410	38.590	37.100	38.160	15.294	4,423,721
2022-11-11	38.810	40.190	37.200	37.280	14.941	6,229,476
2022-11-10	38.080	38.800	37.720	37.790	15.146	2,506,538
2022-11-09	39.180	39.720	38.450	38.450	15.410	3,073,017
2022-11-08	39.550	39.880	38.580	39.330	15.763	3,265,008
2022-11-07	40.000	40.400	39.250	39.550	15.851	4,497,684
2022-11-04	39.580	40.670	39.130	39.990	16.028	5,276,796
2022-11-03	39.950	40.500	39.180	39.540	15.847	5,683,944

← NewerPage 16 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.