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
2024-10-28	15.240	15.300	14.800	14.860	12.124	5,898,642
2024-10-25	14.510	15.330	14.430	15.000	12.238	7,181,180
2024-10-24	14.080	15.100	14.030	14.640	11.944	10,682,001
2024-10-23	13.890	14.380	13.760	14.310	11.675	8,391,943
2024-10-22	13.600	14.150	13.390	13.940	11.373	7,238,367
2024-10-21	13.110	13.980	13.030	13.700	11.177	8,822,497
2024-10-18	12.390	13.450	12.360	13.060	10.655	7,000,609
2024-10-17	12.760	12.880	12.400	12.450	10.157	4,020,421
2024-10-16	12.690	12.990	12.520	12.630	10.304	3,882,727
2024-10-15	13.070	13.300	12.770	12.770	10.419	4,696,567
2024-10-14	13.000	13.140	12.530	13.080	10.671	4,832,040
2024-10-11	13.300	13.560	12.710	12.820	10.459	7,469,212
2024-10-10	13.940	14.370	13.360	13.480	10.998	9,138,006
2024-10-09	15.000	15.230	13.820	13.820	11.275	13,878,760
2024-10-08	15.880	15.880	14.160	15.640	12.760	17,851,185
2024-09-30	12.200	13.620	11.880	13.380	10.916	16,563,320
2024-09-27	11.000	11.560	10.940	11.560	9.431	6,774,882
2024-09-26	10.300	10.900	10.290	10.810	8.819	6,282,446
2024-09-25	10.360	10.580	10.270	10.300	8.403	4,189,131
2024-09-24	9.910	10.360	9.820	10.310	8.412	3,937,462
2024-09-23	9.890	10.000	9.760	9.800	7.995	1,715,122
2024-09-20	9.990	10.050	9.830	9.890	8.069	1,645,377
2024-09-19	9.890	10.100	9.890	10.030	8.183	2,341,156
2024-09-18	10.050	10.050	9.710	9.910	8.085	1,923,082
2024-09-13	10.250	10.350	9.980	10.000	8.159	1,990,310
2024-09-12	10.210	10.400	10.130	10.290	8.395	3,005,672
2024-09-11	9.960	10.250	9.940	10.210	8.330	2,704,279
2024-09-10	9.950	10.110	9.840	10.020	8.175	3,007,695
2024-09-09	9.870	10.040	9.780	9.860	8.044	2,508,973
2024-09-06	10.270	10.290	9.770	9.870	8.053	3,568,989
2024-09-05	10.250	10.380	10.180	10.270	8.379	2,604,523
2024-09-04	10.220	10.380	10.150	10.180	8.305	3,642,244
2024-09-03	10.300	10.490	10.160	10.230	8.346	4,253,904
2024-09-02	10.170	10.890	10.020	10.220	8.338	10,096,208
2024-08-30	9.940	10.150	9.910	10.000	8.159	3,805,112
2024-08-29	9.500	10.040	9.500	9.980	8.142	3,960,286
2024-08-28	9.580	9.750	9.450	9.600	7.832	2,553,567
2024-08-27	9.460	9.940	9.380	9.600	7.832	5,619,687
2024-08-26	9.220	9.700	9.210	9.470	7.726	6,014,359
2024-08-23	8.750	8.880	8.610	8.790	7.171	1,494,603
2024-08-22	9.280	9.310	8.740	8.810	7.188	3,056,846
2024-08-21	9.360	9.430	9.220	9.240	7.539	1,220,942
2024-08-20	9.690	9.770	9.330	9.360	7.636	2,460,228
2024-08-19	9.880	10.050	9.670	9.710	7.922	3,058,875
2024-08-16	9.560	9.830	9.430	9.760	7.963	3,590,604
2024-08-15	9.500	9.700	9.310	9.490	7.743	2,467,882
2024-08-14	9.510	9.600	9.350	9.350	7.628	1,310,338
2024-08-13	9.610	9.640	9.430	9.550	7.791	1,478,623
2024-08-12	9.450	9.690	9.400	9.620	7.849	2,205,213
2024-08-09	9.670	9.890	9.430	9.450	7.710	1,991,271
2024-08-08	9.750	9.820	9.540	9.670	7.889	2,491,212
2024-08-07	9.910	9.940	9.680	9.730	7.938	2,181,577
2024-08-06	9.860	10.030	9.780	9.890	8.069	3,470,348
2024-08-05	9.750	10.110	9.700	9.730	7.938	3,370,516
2024-08-02	10.080	10.280	9.820	9.880	8.061	3,147,328
2024-08-01	9.990	10.220	9.920	10.100	8.240	3,240,722
2024-07-31	9.430	10.070	9.350	9.970	8.134	4,326,532
2024-07-30	9.490	9.530	9.280	9.400	7.669	1,451,085
2024-07-29	9.500	9.510	9.310	9.360	7.636	1,780,428
2024-07-26	9.510	9.640	9.430	9.460	7.718	1,743,398

← NewerPage 9 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.