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
2026-01-16	14.540	16.680	14.540	16.220	16.113	37,288,906
2026-01-15	14.140	14.730	14.010	14.540	14.444	11,963,047
2026-01-14	14.120	14.650	13.950	14.140	14.046	12,672,279
2026-01-13	14.330	14.450	14.040	14.120	14.027	12,759,053
2026-01-12	13.700	14.490	13.600	14.110	14.017	18,368,966
2026-01-09	13.080	13.650	13.080	13.490	13.401	7,788,137
2026-01-08	13.100	13.220	13.060	13.110	13.023	4,189,072
2026-01-07	13.270	13.280	12.970	13.100	13.013	7,010,723
2026-01-06	13.050	13.230	12.920	13.150	13.063	4,816,781
2026-01-05	12.510	13.000	12.510	12.950	12.864	5,950,943
2025-12-31	12.580	12.680	12.480	12.490	12.407	2,845,101
2025-12-30	12.710	12.730	12.510	12.610	12.527	2,937,892
2025-12-29	12.690	12.800	12.640	12.730	12.646	2,955,618
2025-12-26	12.880	12.880	12.560	12.650	12.566	4,035,193
2025-12-25	12.880	12.900	12.700	12.840	12.755	2,262,619
2025-12-24	12.530	12.870	12.530	12.830	12.745	3,500,100
2025-12-23	12.630	12.810	12.480	12.600	12.517	3,598,657
2025-12-22	12.740	12.790	12.610	12.620	12.536	2,839,338
2025-12-19	12.510	12.740	12.490	12.690	12.606	2,512,918
2025-12-18	12.550	12.670	12.430	12.440	12.358	3,671,894
2025-12-17	12.560	12.660	12.280	12.590	12.507	3,702,204
2025-12-16	13.020	13.180	12.480	12.520	12.437	6,290,976
2025-12-15	12.950	13.190	12.880	13.040	12.954	3,806,970
2025-12-12	12.900	13.090	12.820	12.930	12.844	4,906,609
2025-12-11	13.140	13.180	12.970	12.980	12.894	2,891,843
2025-12-10	13.120	13.200	12.950	13.040	12.954	2,704,734
2025-12-09	13.200	13.270	13.110	13.200	13.113	2,907,051
2025-12-08	13.080	13.320	13.060	13.220	13.132	4,170,464
2025-12-05	13.060	13.060	12.860	13.020	12.934	3,896,542
2025-12-04	13.100	13.200	12.940	12.960	12.874	3,754,764
2025-12-03	13.440	13.470	13.120	13.150	13.063	3,246,648
2025-12-02	13.450	13.550	13.220	13.410	13.321	4,618,903
2025-12-01	13.510	13.580	13.300	13.430	13.341	5,692,408
2025-11-28	13.170	13.480	13.130	13.450	13.361	5,330,884
2025-11-27	13.000	13.490	12.870	13.200	13.113	9,034,313
2025-11-26	12.900	13.130	12.770	12.780	12.695	4,848,452
2025-11-25	12.790	13.190	12.700	12.920	12.834	5,275,654
2025-11-24	12.630	12.790	12.540	12.690	12.606	3,931,967
2025-11-21	13.050	13.090	12.450	12.500	12.417	6,603,928
2025-11-20	13.150	13.200	12.960	13.100	13.013	5,057,963
2025-11-19	13.280	13.480	12.930	12.990	12.904	6,435,643
2025-11-18	13.500	13.550	13.310	13.370	13.282	4,671,603
2025-11-17	13.660	13.750	13.420	13.530	13.440	5,169,234
2025-11-14	13.560	14.200	13.490	13.700	13.609	7,790,832
2025-11-13	13.290	13.940	13.280	13.810	13.719	12,351,865
2025-11-12	13.250	13.300	13.110	13.280	13.192	4,619,322
2025-11-11	13.220	13.490	13.120	13.290	13.202	5,942,729
2025-11-10	13.090	13.360	13.040	13.220	13.132	6,103,058
2025-11-07	12.950	13.130	12.920	13.040	12.954	5,090,819
2025-11-06	12.800	13.170	12.700	13.000	12.914	6,476,770
2025-11-05	12.800	13.020	12.680	12.770	12.685	5,095,877
2025-11-04	12.880	13.240	12.850	12.930	12.844	6,972,717
2025-11-03	13.170	13.370	12.880	12.890	12.805	7,124,630
2025-10-31	12.950	13.120	12.780	12.990	12.904	7,853,516
2025-10-30	12.860	13.150	12.620	12.870	12.785	17,117,010
2025-10-29	12.210	12.480	12.160	12.350	12.268	4,349,612
2025-10-28	12.340	12.480	12.190	12.280	12.199	3,414,659
2025-10-27	12.300	12.450	12.210	12.330	12.248	3,666,467
2025-10-24	12.080	12.250	12.010	12.180	12.099	2,958,906
2025-10-23	12.310	12.310	11.890	12.060	11.980	5,001,657

← NewerPage 4 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.