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
2025-04-23	17.910	17.950	16.820	16.900	13.880	12,305,152
2025-04-22	16.620	17.940	16.620	17.640	14.487	13,112,557
2025-04-21	16.360	16.930	16.260	16.700	13.715	8,119,594
2025-04-18	16.150	16.650	16.020	16.460	13.518	9,645,927
2025-04-17	15.250	16.500	15.060	16.150	13.264	10,357,504
2025-04-16	15.550	16.070	15.240	15.380	12.631	4,934,607
2025-04-15	15.500	15.920	15.350	15.660	12.861	5,207,173
2025-04-14	15.720	16.100	15.440	15.500	12.730	8,107,521
2025-04-11	14.430	15.790	14.420	15.400	12.648	11,716,964
2025-04-10	14.060	14.700	13.900	14.630	12.015	9,160,737
2025-04-09	12.930	14.150	12.010	13.910	11.424	8,484,258
2025-04-08	13.200	13.880	12.880	13.340	10.956	6,245,641
2025-04-07	13.870	14.500	12.460	13.070	10.734	9,943,544
2025-04-03	15.510	15.980	15.170	15.190	12.475	5,197,167
2025-04-02	15.230	15.930	15.150	15.700	12.894	7,116,426
2025-04-01	14.850	15.480	14.700	15.120	12.418	4,322,730
2025-03-31	14.700	14.990	14.510	14.710	12.081	2,897,098
2025-03-28	14.970	15.460	14.790	14.790	12.147	4,420,683
2025-03-27	14.710	15.190	14.500	15.020	12.336	3,177,980
2025-03-26	14.630	14.900	14.550	14.760	12.122	1,983,369
2025-03-25	14.740	14.830	14.410	14.580	11.974	2,241,634
2025-03-24	14.960	15.070	14.400	14.720	12.089	3,641,641
2025-03-21	15.020	15.190	14.800	14.950	12.278	3,534,949
2025-03-20	15.380	15.380	14.950	15.040	12.352	5,371,195
2025-03-19	15.340	15.570	15.290	15.380	12.631	2,696,792
2025-03-18	15.390	15.870	15.300	15.390	12.640	4,600,196
2025-03-17	15.560	15.640	15.150	15.350	12.607	5,057,708
2025-03-14	15.390	15.510	15.030	15.500	12.730	5,439,234
2025-03-13	15.800	15.830	15.160	15.290	12.557	5,062,527
2025-03-12	15.960	16.160	15.800	15.860	13.026	3,709,962
2025-03-11	15.710	16.020	15.650	15.960	13.108	4,031,384
2025-03-10	16.650	16.650	15.850	15.990	13.132	6,004,504
2025-03-07	16.160	16.930	16.050	16.470	13.527	7,329,788
2025-03-06	16.150	16.860	16.130	16.270	13.362	9,282,026
2025-03-05	15.720	16.330	15.560	15.910	13.067	6,659,292
2025-03-04	15.090	16.050	14.720	15.930	13.083	12,001,899
2025-03-03	14.380	15.020	14.240	14.760	12.122	5,329,459
2025-02-28	15.150	15.260	14.270	14.370	11.802	6,616,386
2025-02-27	15.390	15.700	15.030	15.240	12.516	6,095,452
2025-02-26	15.040	15.330	14.880	15.230	12.508	5,033,284
2025-02-25	15.330	15.450	15.100	15.150	12.360	5,475,381
2025-02-24	16.010	16.080	15.390	15.540	12.678	4,741,179
2025-02-21	15.840	16.170	15.670	15.990	13.046	4,860,132
2025-02-20	15.300	15.940	15.110	15.840	12.923	4,448,860
2025-02-19	15.300	15.670	15.170	15.410	12.572	2,978,155
2025-02-18	15.600	15.690	15.210	15.230	12.426	3,090,936
2025-02-17	15.720	15.930	15.540	15.710	12.817	4,284,608
2025-02-14	15.120	15.950	15.100	15.710	12.817	5,864,000
2025-02-13	15.530	15.610	15.050	15.130	12.344	2,663,100
2025-02-12	15.280	15.730	15.210	15.570	12.703	3,437,090
2025-02-11	15.500	15.500	15.140	15.360	12.532	2,002,794
2025-02-10	15.390	15.580	15.160	15.530	12.670	3,088,201
2025-02-07	15.060	15.660	15.050	15.410	12.572	3,755,893
2025-02-06	14.790	15.320	14.670	15.190	12.393	2,886,886
2025-02-05	15.160	15.320	14.650	14.800	12.075	3,192,050
2025-01-27	15.240	15.370	14.910	15.120	12.336	2,141,450
2025-01-24	15.290	15.320	15.000	15.200	12.401	2,168,259
2025-01-23	15.030	15.740	15.000	15.240	12.434	4,453,636
2025-01-22	15.200	15.450	14.510	15.010	12.246	5,889,358
2025-01-21	15.300	15.840	15.260	15.540	12.678	4,188,104

← NewerPage 7 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.