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
2022-11-03	39.950	40.500	39.180	39.540	15.847	5,683,944
2022-11-02	38.140	40.930	38.010	40.010	16.036	7,769,342
2022-11-01	35.900	38.370	35.360	38.150	15.290	8,331,865
2022-10-31	36.910	38.890	34.870	36.500	14.629	12,961,803
2022-10-28	40.070	42.720	39.860	41.380	16.585	6,629,730
2022-10-27	40.550	41.260	38.550	40.000	16.032	3,820,739
2022-10-26	38.990	41.380	38.430	40.540	16.248	4,600,222
2022-10-25	38.410	39.480	37.110	38.710	15.515	3,916,705
2022-10-24	39.570	40.550	38.520	38.720	15.519	3,753,700
2022-10-21	39.900	40.560	39.000	39.500	15.831	4,308,440
2022-10-20	40.240	41.200	39.500	39.540	15.847	4,218,257
2022-10-19	42.700	42.700	39.900	40.320	16.160	5,342,937
2022-10-18	42.300	42.980	40.690	42.440	17.010	6,775,474
2022-10-17	38.050	44.780	38.050	42.500	17.034	15,913,107
2022-10-14	34.410	39.280	34.410	38.160	15.294	6,922,893
2022-10-13	32.650	35.150	32.580	34.450	13.807	5,111,547
2022-10-12	32.250	32.860	30.900	32.740	13.122	2,964,216
2022-10-11	33.680	33.680	31.800	32.160	12.889	2,364,322
2022-10-10	34.430	35.380	33.040	33.500	13.427	2,130,053
2022-09-30	35.000	35.430	34.080	34.430	13.799	2,269,734
2022-09-29	34.490	35.800	33.800	35.230	14.120	3,850,645
2022-09-28	35.780	35.920	34.000	34.210	13.711	3,549,102
2022-09-27	33.000	36.000	33.000	35.780	14.340	4,545,891
2022-09-26	34.040	34.210	33.330	33.530	13.439	2,027,727
2022-09-23	35.280	35.320	33.800	34.040	13.643	1,736,025
2022-09-22	35.450	35.960	34.980	35.210	14.112	1,293,073
2022-09-21	35.530	35.530	34.690	35.450	14.208	1,381,124
2022-09-20	35.750	36.370	35.400	35.560	14.252	1,720,083
2022-09-19	36.000	36.630	35.400	35.750	14.328	1,617,566
2022-09-16	36.790	37.390	35.810	35.810	14.352	1,623,606
2022-09-15	38.500	38.920	36.740	37.080	14.861	2,664,228
2022-09-14	38.490	38.990	38.000	38.600	15.471	1,720,088
2022-09-13	39.500	39.750	38.630	39.110	15.675	1,541,044
2022-09-09	39.180	39.410	38.490	38.590	15.467	1,947,404
2022-09-08	40.500	40.500	39.080	39.100	15.671	1,816,296
2022-09-07	39.320	40.850	39.140	40.200	16.112	2,251,470
2022-09-06	39.130	39.500	38.210	39.270	15.739	2,205,503
2022-09-05	39.370	40.150	38.750	39.030	15.643	1,542,509
2022-09-02	39.190	39.760	39.060	39.580	15.863	1,423,103
2022-09-01	39.920	40.700	39.010	39.100	15.671	2,295,232
2022-08-31	40.230	40.650	39.300	39.940	16.008	2,627,496
2022-08-30	40.000	40.490	39.560	39.950	16.012	1,497,476
2022-08-29	39.900	40.680	39.160	40.000	16.032	2,449,636
2022-08-26	40.490	41.650	39.900	40.120	16.080	2,590,283
2022-08-25	40.500	40.590	39.310	40.050	16.052	2,931,974
2022-08-24	40.870	41.390	39.900	40.300	16.152	4,388,013
2022-08-23	44.800	44.800	39.900	41.120	16.481	12,138,161
2022-08-22	44.000	45.270	43.940	45.220	18.124	3,164,169
2022-08-19	46.580	47.460	44.200	44.330	17.767	4,528,105
2022-08-18	47.350	47.350	46.260	46.580	18.669	3,110,757
2022-08-17	48.550	48.550	46.960	47.270	18.945	2,762,468
2022-08-16	48.970	49.580	48.170	48.550	19.458	2,086,793
2022-08-15	49.380	49.980	48.370	48.970	19.627	2,352,597
2022-08-12	50.780	51.450	49.490	49.500	19.839	2,558,472
2022-08-11	50.310	51.750	49.730	50.900	20.400	3,425,431
2022-08-10	48.690	49.980	48.080	49.800	19.959	3,332,640
2022-08-09	48.920	49.000	47.510	48.050	19.258	1,874,525
2022-08-08	48.900	50.170	48.280	48.550	19.458	2,310,402
2022-08-05	46.390	48.880	46.220	48.790	19.555	3,868,188
2022-08-04	46.650	47.580	45.450	46.400	18.597	2,306,277

← NewerPage 17 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.