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
2025-10-22	12.200	12.390	12.080	12.310	12.229	3,924,321
2025-10-21	12.080	12.240	12.030	12.160	12.080	2,584,317
2025-10-20	12.090	12.190	11.940	12.050	11.970	3,192,089
2025-10-17	12.500	12.510	11.960	11.990	11.911	5,399,295
2025-10-16	12.540	12.770	12.360	12.390	12.308	5,275,387
2025-10-15	12.420	12.580	12.350	12.570	12.487	5,440,342
2025-10-14	12.920	12.960	12.370	12.450	12.368	6,277,420
2025-10-13	12.700	12.960	12.500	12.890	12.805	5,705,658
2025-10-10	13.270	13.660	12.970	13.000	12.914	8,571,910
2025-10-09	13.070	13.390	13.020	13.250	13.162	7,319,344
2025-09-30	13.120	13.250	13.010	13.030	12.944	5,766,865
2025-09-29	12.870	13.290	12.870	13.120	13.033	9,472,990
2025-09-26	12.320	13.300	12.170	12.830	12.745	15,293,984
2025-09-25	12.300	12.530	12.240	12.350	12.268	4,494,754
2025-09-24	12.220	12.400	12.080	12.340	12.258	4,964,836
2025-09-23	12.440	12.550	11.910	12.220	12.139	6,632,380
2025-09-22	12.500	12.610	12.360	12.430	12.348	4,341,608
2025-09-19	12.630	12.750	12.330	12.440	12.358	5,910,767
2025-09-18	12.760	13.000	12.520	12.640	12.556	7,977,694
2025-09-17	12.710	12.960	12.650	12.740	12.656	4,328,675
2025-09-16	12.730	12.800	12.610	12.760	12.676	4,470,100
2025-09-15	12.850	12.990	12.680	12.700	12.616	5,686,171
2025-09-12	12.980	13.030	12.750	12.950	12.864	7,470,935
2025-09-11	12.790	13.000	12.600	12.980	12.894	6,550,144
2025-09-10	12.890	13.080	12.830	12.840	12.755	4,564,738
2025-09-09	13.160	13.220	12.800	12.910	12.825	6,935,152
2025-09-08	13.000	13.180	12.860	13.180	13.093	7,957,687
2025-09-05	12.870	13.040	12.780	13.010	12.924	6,843,300
2025-09-04	12.890	13.110	12.610	12.800	12.715	7,227,754
2025-09-03	13.000	13.190	12.850	12.910	12.825	6,657,964
2025-09-02	13.460	13.550	12.850	13.030	12.944	12,519,049
2025-09-01	13.430	13.730	13.350	13.460	13.371	9,770,797
2025-08-29	13.650	13.770	13.400	13.570	13.480	12,422,585
2025-08-28	14.480	14.500	13.310	13.830	13.738	29,079,227
2025-08-27	15.490	15.690	15.040	15.090	14.990	11,110,664
2025-08-26	15.790	15.800	15.470	15.500	15.397	8,669,395
2025-08-25	15.800	16.090	15.600	15.760	15.656	11,878,649
2025-08-22	15.400	16.000	15.380	15.860	15.755	15,076,568
2025-08-21	15.590	15.690	15.280	15.350	15.248	6,665,780
2025-08-20	15.290	15.530	15.170	15.490	15.387	7,012,797
2025-08-19	15.550	15.800	15.310	15.360	15.258	8,959,819
2025-08-18	15.530	15.740	15.470	15.590	15.487	8,836,163
2025-08-15	15.180	15.530	15.150	15.490	15.387	7,718,851
2025-08-14	15.310	15.560	15.170	15.250	15.149	8,499,875
2025-08-13	15.270	15.430	15.100	15.300	15.199	7,800,221
2025-08-12	15.770	15.770	14.990	15.250	15.149	8,708,362
2025-08-11	15.440	16.250	15.200	15.540	15.437	12,644,562
2025-08-08	15.030	15.130	14.870	15.000	14.901	5,291,199
2025-08-07	15.230	15.480	15.000	15.130	15.030	6,604,958
2025-08-06	15.380	15.450	15.100	15.180	15.080	6,660,727
2025-08-05	15.080	15.350	14.900	15.340	15.238	8,408,998
2025-08-04	14.780	15.100	14.480	15.070	14.970	6,760,679
2025-08-01	14.810	15.070	14.670	14.790	14.692	6,987,651
2025-07-31	15.200	15.470	14.790	14.860	14.762	14,303,210
2025-07-30	15.680	15.790	15.030	15.300	15.199	13,478,528
2025-07-29	15.620	15.760	15.180	15.700	15.596	11,562,438
2025-07-28	14.850	15.690	14.730	15.530	15.427	14,999,395
2025-07-25	14.710	14.990	14.630	14.800	14.702	8,519,524
2025-07-24	14.370	15.070	14.370	14.770	14.672	12,656,768
2025-07-23	14.460	14.640	14.300	14.350	14.255	8,839,465

← NewerPage 5 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.