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
2026-10-20	17.310	17.650	16.750	17.280	17.280	10,153,938
2026-10-19	17.000	17.430	16.020	17.090	17.090	12,378,284
2026-10-16	17.460	17.810	16.780	17.080	17.080	15,158,355
2026-10-15	17.650	18.250	16.900	17.120	17.120	19,933,844
2026-10-14	19.510	19.580	18.480	18.480	18.480	11,199,790
2026-10-13	19.070	19.930	18.500	19.510	19.510	15,719,580
2026-10-12	20.250	20.400	19.020	19.410	19.410	16,128,159
2026-10-09	20.100	20.440	18.500	20.100	20.100	24,788,755
2026-10-08	22.490	22.730	19.600	20.130	20.130	29,982,831
2026-09-30	22.500	23.840	22.280	22.560	22.560	22,861,422
2026-09-29	23.160	23.560	22.270	22.570	22.570	15,706,673
2026-09-28	24.300	24.850	22.500	22.950	22.950	28,684,087
2026-09-24	24.660	26.000	24.240	24.840	24.840	42,094,902
2026-09-23	23.000	24.450	22.620	24.130	24.130	30,257,170
2026-09-22	22.060	24.760	21.830	23.100	23.100	36,308,731
2026-09-21	20.480	22.840	20.480	22.600	22.600	24,030,470
2026-09-18	19.800	20.800	19.800	20.440	20.440	13,725,298
2026-09-17	19.500	19.910	19.420	19.600	19.600	6,715,458
2026-09-16	18.650	19.710	18.550	19.600	19.600	8,877,124
2026-09-15	18.870	18.970	18.530	18.670	18.670	6,302,193
2026-09-14	18.500	19.230	18.120	18.970	18.970	6,174,237
2026-09-11	18.790	18.790	18.010	18.570	18.570	6,724,014
2026-09-10	19.500	19.500	18.800	18.950	18.950	5,953,013
2026-09-09	19.450	19.770	19.220	19.580	19.580	7,011,598
2026-09-08	19.090	19.850	18.940	19.410	19.410	8,948,696
2026-09-07	18.800	19.380	18.550	19.060	19.060	5,747,001
2026-09-04	19.280	19.520	18.420	18.640	18.640	6,382,171
2026-09-03	19.280	19.490	18.770	19.170	19.170	8,318,540
2026-09-02	19.520	19.520	18.900	19.180	19.180	7,865,204
2026-09-01	20.250	20.400	19.580	19.950	19.950	10,477,175
2026-08-31	19.700	20.470	19.570	20.230	20.230	7,600,385
2026-08-28	20.320	20.750	19.930	20.030	20.030	10,796,032
2026-08-27	19.750	20.700	19.470	20.230	20.230	12,451,441
2026-08-26	20.150	20.400	19.600	19.750	19.750	10,509,856
2026-08-25	20.850	20.950	19.620	20.250	20.250	15,109,935
2026-08-24	20.890	21.690	20.490	21.060	21.060	15,661,018
2026-08-21	21.790	22.380	20.170	20.890	20.890	24,503,487
2026-08-20	22.280	23.660	20.480	22.760	22.760	33,708,620
2026-08-19	23.010	24.660	22.370	23.450	23.450	23,917,757
2026-08-18	23.880	24.440	23.220	23.640	23.640	18,098,421
2026-08-17	23.950	24.330	22.600	23.880	23.880	21,283,298
2026-08-14	21.750	26.180	21.690	24.250	24.250	39,276,590
2026-08-13	21.410	22.500	21.410	21.870	21.870	16,151,884
2026-08-12	21.590	23.000	21.210	21.420	21.420	17,126,699
2026-08-11	20.810	22.300	20.700	21.560	21.560	14,494,298
2026-08-10	20.760	21.390	20.410	21.060	21.060	12,819,500
2026-08-07	19.400	21.000	18.850	20.740	20.740	13,587,116
2026-08-06	19.000	19.580	18.720	19.350	19.350	8,895,577
2026-08-05	18.300	19.690	18.150	19.290	19.290	11,937,406
2026-08-04	17.020	18.500	16.800	18.300	18.300	13,077,812
2026-08-03	16.570	16.930	16.020	16.900	16.900	9,983,505
2026-07-31	16.750	17.960	16.310	16.310	16.310	14,099,144
2026-07-30	16.990	16.990	15.750	15.870	15.870	9,915,609
2026-07-29	17.130	17.330	16.060	16.990	16.990	12,556,179
2026-07-28	17.810	18.630	16.960	17.110	17.110	12,133,086
2026-07-27	18.100	18.370	17.020	18.280	18.280	15,095,876
2026-07-24	17.450	18.450	17.310	17.820	17.820	11,628,383
2026-07-23	17.770	18.560	17.300	17.700	17.700	11,375,948
2026-07-22	18.210	18.890	17.590	17.700	17.700	13,886,846
2026-07-21	17.320	18.820	15.650	18.690	18.690	22,752,269

Page 1 of 1 · 60 trading days

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.