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
2025-01-21	15.300	15.840	15.260	15.540	12.678	4,188,104
2025-01-20	14.930	15.430	14.800	15.250	12.442	3,447,022
2025-01-17	14.010	15.020	14.010	14.760	12.042	4,590,630
2025-01-16	14.040	14.420	13.860	14.100	11.504	2,727,128
2025-01-15	14.860	14.860	14.160	14.270	11.642	3,390,127
2025-01-14	13.930	14.700	13.860	14.670	11.969	4,133,250
2025-01-13	13.880	14.130	13.620	13.850	11.300	2,077,746
2025-01-10	13.390	14.400	13.320	14.030	11.447	7,089,654
2025-01-09	13.100	13.540	13.060	13.390	10.924	2,918,673
2025-01-08	13.310	13.450	12.760	13.200	10.769	3,342,445
2025-01-07	13.440	13.480	13.090	13.460	10.982	1,617,958
2025-01-06	13.130	13.390	12.810	13.200	10.769	3,113,848
2025-01-03	13.450	13.600	13.060	13.100	10.688	2,492,733
2025-01-02	13.950	13.950	13.300	13.450	10.973	3,100,766
2024-12-31	14.150	14.290	13.670	13.800	11.259	3,309,891
2024-12-30	14.450	14.520	14.090	14.150	11.544	2,653,579
2024-12-27	14.560	14.860	14.390	14.550	11.871	1,586,704
2024-12-26	14.540	14.610	14.360	14.450	11.789	2,616,510
2024-12-25	15.150	15.240	14.430	14.500	11.830	3,649,134
2024-12-24	15.260	15.390	14.920	15.100	12.319	2,200,617
2024-12-23	15.880	15.950	15.020	15.090	12.311	2,985,812
2024-12-20	15.850	16.100	15.720	15.840	12.923	2,116,950
2024-12-19	15.430	16.000	14.800	15.800	12.891	4,834,263
2024-12-18	15.450	15.790	15.360	15.590	12.719	2,086,785
2024-12-17	15.530	15.930	15.380	15.460	12.613	3,597,522
2024-12-16	15.980	16.210	15.540	15.650	12.768	3,605,137
2024-12-13	16.600	17.160	16.100	16.150	13.176	5,174,716
2024-12-12	16.200	17.210	16.110	16.640	13.576	9,770,812
2024-12-11	15.840	16.170	15.750	15.850	12.931	2,762,937
2024-12-10	16.370	16.430	15.780	15.840	12.923	4,892,976
2024-12-09	15.500	16.190	15.450	15.870	12.948	7,991,664
2024-12-06	15.670	15.680	15.180	15.420	12.581	3,426,090
2024-12-05	15.000	15.780	14.690	15.420	12.581	6,139,969
2024-12-04	14.890	15.100	14.600	14.670	11.969	2,474,295
2024-12-03	15.350	15.350	14.790	14.950	12.197	3,739,762
2024-12-02	14.970	15.370	14.960	15.270	12.458	2,954,508
2024-11-29	14.610	15.350	14.580	15.070	12.295	3,517,822
2024-11-28	14.760	14.920	14.600	14.640	11.944	2,673,508
2024-11-27	14.500	14.770	14.150	14.760	12.042	4,793,186
2024-11-26	14.900	15.340	14.530	14.600	11.912	3,295,136
2024-11-25	14.680	15.000	14.460	14.960	12.205	3,094,548
2024-11-22	15.710	15.800	14.630	14.640	11.944	6,402,202
2024-11-21	15.790	16.240	15.510	15.710	12.817	4,695,244
2024-11-20	15.180	16.100	15.160	15.700	12.809	6,278,212
2024-11-19	14.780	15.250	14.730	15.190	12.393	4,665,584
2024-11-18	15.010	15.200	14.410	14.700	11.993	5,501,608
2024-11-15	15.560	15.720	14.890	15.030	12.262	6,031,015
2024-11-14	16.110	16.480	15.580	15.640	12.760	6,124,729
2024-11-13	16.310	16.920	15.870	16.260	13.266	7,370,617
2024-11-12	15.610	17.590	15.460	16.570	13.519	14,508,073
2024-11-11	14.860	15.650	14.860	15.580	12.711	7,000,297
2024-11-08	15.090	15.390	14.890	14.960	12.205	6,485,635
2024-11-07	14.600	15.010	14.510	14.900	12.156	4,434,052
2024-11-06	14.550	15.080	14.470	14.690	11.985	6,241,359
2024-11-05	14.370	14.740	14.170	14.610	11.920	6,393,295
2024-11-04	13.700	14.380	13.570	14.300	11.667	6,553,274
2024-11-01	13.850	14.400	13.420	13.600	11.096	6,744,139
2024-10-31	13.800	14.110	13.530	14.000	11.422	5,537,360
2024-10-30	14.130	14.230	13.740	13.950	11.381	5,330,056
2024-10-29	14.780	15.010	14.130	14.160	11.553	7,745,570

← NewerPage 8 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.