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
2026-04-21	18.050	19.270	17.990	18.940	18.896	16,465,355
2026-04-20	18.270	18.570	17.850	18.050	18.008	11,100,394
2026-04-17	18.270	19.060	18.270	18.400	18.357	10,298,681
2026-04-16	18.430	18.540	18.010	18.390	18.347	9,795,816
2026-04-15	17.800	18.750	17.710	18.460	18.417	15,609,816
2026-04-14	18.010	18.270	17.330	17.830	17.789	12,072,278
2026-04-13	18.010	18.330	17.940	18.080	18.038	7,128,075
2026-04-10	17.700	18.650	17.700	18.330	18.288	11,669,121
2026-04-09	17.980	18.170	17.660	17.820	17.779	10,363,431
2026-04-08	17.090	18.140	17.010	18.100	18.058	16,639,859
2026-04-07	16.230	17.930	16.200	17.200	17.160	18,101,934
2026-04-03	16.750	16.810	16.170	16.240	16.202	7,915,059
2026-04-02	17.480	17.480	16.580	16.750	16.711	11,003,581
2026-04-01	16.900	17.680	16.900	17.500	17.460	10,393,033
2026-03-31	17.200	17.200	16.680	16.810	16.771	4,942,812
2026-03-30	17.160	17.450	16.600	17.300	17.260	6,977,766
2026-03-27	16.070	17.320	16.070	17.300	17.260	7,689,049
2026-03-26	17.440	17.520	16.450	16.570	16.532	6,113,709
2026-03-25	16.520	17.360	16.510	17.000	16.961	9,545,998
2026-03-24	15.880	16.360	15.630	16.360	16.322	7,351,447
2026-03-23	16.520	16.520	15.280	15.560	15.524	10,307,483
2026-03-20	16.940	17.160	16.520	16.560	16.522	6,019,022
2026-03-19	17.210	17.400	16.810	16.900	16.861	6,826,352
2026-03-18	17.200	17.540	16.910	17.370	17.330	8,242,426
2026-03-17	18.460	18.460	17.080	17.240	17.200	13,096,345
2026-03-16	17.850	18.660	17.800	18.480	18.437	15,367,504
2026-03-13	18.680	18.690	17.730	17.830	17.789	12,132,250
2026-03-12	19.900	19.900	18.690	18.780	18.737	14,530,670
2026-03-11	18.860	20.170	18.530	19.900	19.854	20,681,592
2026-03-10	18.570	18.690	18.150	18.570	18.527	8,206,990
2026-03-09	18.000	18.360	17.330	18.220	18.178	12,693,290
2026-03-06	17.720	18.800	17.440	18.290	18.248	13,377,528
2026-03-05	17.570	18.170	17.490	17.740	17.699	11,656,171
2026-03-04	16.410	17.670	16.410	17.230	17.190	20,502,627
2026-03-03	17.960	18.140	16.400	16.650	16.611	24,063,210
2026-03-02	18.170	18.950	18.000	18.100	18.058	12,461,321
2026-02-27	18.900	19.020	18.440	18.630	18.587	12,738,192
2026-02-26	18.400	18.850	18.100	18.570	18.527	14,296,146
2026-02-25	19.000	19.290	18.300	18.480	18.437	25,690,274
2026-02-24	16.000	19.030	15.850	18.850	18.806	35,695,858
2026-02-13	15.800	16.250	15.680	15.860	15.823	5,647,817
2026-02-12	15.800	16.130	15.720	15.850	15.813	5,392,741
2026-02-11	15.910	16.210	15.840	15.870	15.833	6,015,196
2026-02-10	16.310	16.470	16.010	16.010	15.973	4,591,157
2026-02-09	16.330	16.540	16.000	16.370	16.332	11,226,591
2026-02-06	16.060	17.000	15.800	16.190	16.153	11,397,599
2026-02-05	16.350	16.670	16.190	16.240	16.202	4,593,703
2026-02-04	16.830	16.830	16.310	16.550	16.512	6,352,576
2026-02-03	16.280	16.760	16.220	16.680	16.641	8,876,916
2026-02-02	16.990	17.130	16.150	16.150	16.113	11,726,153
2026-01-30	16.620	17.600	16.310	17.230	17.190	16,916,617
2026-01-29	16.850	17.390	16.430	16.620	16.582	11,063,024
2026-01-28	17.380	17.410	16.710	16.910	16.871	18,978,670
2026-01-27	16.130	17.570	15.450	17.500	17.460	26,590,934
2026-01-26	16.750	16.800	15.850	16.120	16.083	17,917,304
2026-01-23	16.480	17.300	16.080	16.800	16.761	17,579,273
2026-01-22	17.110	17.680	16.420	16.500	16.462	25,383,672
2026-01-21	17.540	18.490	17.300	17.640	17.599	29,535,584
2026-01-20	17.250	18.200	16.900	17.200	17.160	36,491,523
2026-01-19	15.800	16.800	15.390	16.240	16.202	27,372,636

← NewerPage 3 of 21 · 1,216 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.