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
2022-08-03	45.390	47.850	45.300	46.380	18.589	3,220,824
2022-08-02	47.100	47.200	45.300	45.690	18.312	3,239,665
2022-08-01	47.290	48.340	46.200	47.810	19.162	2,107,253
2022-07-29	49.480	49.770	47.260	47.600	19.078	2,851,002
2022-07-28	48.570	50.110	48.010	49.200	19.719	2,823,815
2022-07-27	46.920	49.420	46.880	48.510	19.442	3,593,830
2022-07-26	47.430	48.090	46.500	47.350	18.977	2,443,979
2022-07-25	48.300	49.500	47.460	48.110	19.282	3,596,311
2022-07-22	49.280	49.720	47.000	47.280	18.949	2,395,138
2022-07-21	49.020	50.500	48.800	48.800	19.559	3,486,219
2022-07-20	48.400	49.880	48.390	49.130	19.691	2,670,112
2022-07-19	48.960	49.730	47.580	48.400	19.398	3,075,143
2022-07-18	47.910	49.570	47.680	48.960	19.623	3,282,843
2022-07-15	47.810	49.470	46.760	47.830	19.170	2,841,027
2022-07-14	46.660	48.850	46.000	47.600	19.078	3,062,231
2022-07-13	47.780	47.780	46.260	46.660	18.701	2,144,097
2022-07-12	48.500	49.160	47.030	47.080	18.869	3,020,958
2022-07-11	50.000	50.000	47.740	48.840	19.575	3,110,639
2022-07-08	50.420	51.730	49.650	49.980	20.032	3,351,959
2022-07-07	51.040	51.050	49.300	49.920	20.007	2,539,327
2022-07-06	51.920	52.660	49.820	50.540	20.256	3,914,929
2022-07-05	53.180	53.180	50.080	51.450	20.621	4,150,033
2022-07-04	49.470	54.440	48.080	53.100	21.282	6,620,190
2022-07-01	50.880	52.280	48.400	48.720	19.527	5,211,571
2022-06-30	50.000	51.970	48.890	51.240	20.537	6,383,772
2022-06-29	52.080	53.000	50.670	50.900	20.400	3,533,120
2022-06-28	54.280	54.340	51.800	53.060	21.266	3,350,315
2022-06-27	56.190	56.500	54.120	54.290	21.759	2,855,034
2022-06-24	54.540	56.540	54.540	55.570	22.272	2,904,155
2022-06-23	52.660	55.000	52.400	54.360	21.787	2,532,694
2022-06-22	52.800	53.880	52.220	52.750	21.142	2,420,417
2022-06-21	56.020	56.270	52.700	53.210	21.326	2,719,469
2022-06-20	54.400	57.380	54.000	55.970	22.432	4,479,837
2022-06-17	53.880	54.880	52.680	54.500	21.843	3,480,009
2022-06-16	53.590	55.860	53.400	54.360	21.787	3,201,850
2022-06-15	53.930	54.640	52.200	53.660	21.506	3,270,655
2022-06-14	54.180	54.980	52.710	53.800	21.563	4,108,012
2022-06-13	52.880	55.500	52.400	54.820	21.971	4,954,405
2022-06-10	50.220	53.490	49.510	53.200	21.322	4,873,421
2022-06-09	51.340	52.290	50.120	50.240	20.136	3,110,167
2022-06-08	52.160	53.380	50.900	51.860	20.785	4,681,919
2022-06-07	51.810	53.480	51.200	52.900	21.202	5,450,851
2022-06-06	48.580	53.270	48.330	52.450	21.022	8,224,313
2022-06-02	47.920	48.800	47.050	48.580	19.470	4,753,977
2022-06-01	45.790	48.880	45.790	47.050	18.857	6,549,242
2022-05-31	44.150	46.800	42.380	46.360	18.581	5,683,633
2022-05-30	44.220	44.360	41.890	43.530	17.446	4,364,333
2022-05-27	44.500	46.190	43.810	44.000	17.635	3,875,199
2022-05-26	45.870	47.200	44.840	44.930	18.008	2,568,826
2022-05-25	61.710	64.210	60.580	63.100	17.904	4,900,947
2022-05-24	67.020	68.980	62.060	62.260	17.666	6,734,737
2022-05-23	69.480	71.000	66.020	67.610	19.184	8,853,130
2022-05-20	63.520	66.460	63.000	65.700	18.642	8,003,654
2022-05-19	60.760	63.750	60.300	62.490	17.731	5,854,756
2022-05-18	61.800	64.400	60.910	61.730	17.515	7,164,148
2022-05-17	71.000	71.000	62.500	62.980	17.870	14,818,120
2022-05-16	73.000	79.680	69.820	70.110	19.893	22,064,789
2022-05-13	64.240	70.380	64.240	68.180	19.345	6,595,129
2022-05-12	62.290	63.920	61.680	63.300	17.961	2,367,088
2022-05-11	63.590	66.370	62.000	62.100	17.620	4,416,899

← NewerPage 18 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.