Shanghai Allist Pharmaceuticals Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	82.740	84.820	82.390	84.500	84.500	5,343,503
2026-10-19	80.510	83.980	80.510	83.000	83.000	6,743,520
2026-10-16	85.200	85.630	80.920	81.790	81.790	10,161,714
2026-10-15	80.800	84.880	80.450	84.460	84.460	10,274,881
2026-10-14	78.620	83.550	78.210	81.800	81.800	10,914,520
2026-10-13	76.610	79.890	75.750	78.300	78.300	11,005,440
2026-10-12	81.300	81.300	75.550	77.140	77.140	16,624,550
2026-10-09	88.000	88.000	79.500	82.500	82.500	20,895,997
2026-10-08	92.830	94.970	89.260	89.260	89.260	6,625,228
2026-09-30	105.50	112.36	105.20	111.58	111.58	9,574,765
2026-09-29	104.96	109.93	104.12	106.25	106.25	7,910,213
2026-09-28	104.26	106.47	103.24	105.99	105.99	8,222,389
2026-09-24	111.70	112.36	104.08	104.22	104.22	9,650,169
2026-09-23	102.50	113.83	102.40	112.42	112.42	13,356,643
2026-09-22	102.20	104.03	100.20	102.81	102.81	6,528,862
2026-09-21	101.48	103.61	100.55	102.09	102.09	7,380,962
2026-09-18	98.800	101.35	98.600	100.41	100.41	5,493,808
2026-09-17	99.060	100.20	98.180	98.430	98.430	3,825,749
2026-09-16	99.550	100.59	98.010	99.500	99.500	6,425,998
2026-09-15	101.11	101.80	98.000	98.800	98.800	5,272,464
2026-09-14	99.000	101.60	97.850	101.14	101.14	4,731,100
2026-09-11	103.48	103.48	98.180	99.490	99.490	5,312,598
2026-09-10	104.03	104.50	101.83	102.70	102.70	3,824,375
2026-09-09	106.89	106.89	104.08	104.30	104.30	5,490,473
2026-09-08	108.06	108.59	106.18	107.30	107.30	3,683,605
2026-09-07	110.61	110.99	108.06	108.06	108.06	3,482,517
2026-09-04	111.54	111.88	110.05	110.55	110.55	3,434,764
2026-09-03	109.59	111.49	109.00	111.08	111.08	3,210,112
2026-09-02	109.00	111.79	107.45	110.06	110.06	5,611,414
2026-09-01	110.88	111.15	108.00	108.50	107.90	4,155,230
2026-08-31	113.38	113.38	108.38	111.37	110.75	5,077,214
2026-08-28	114.15	114.77	113.01	113.70	113.07	2,951,106
2026-08-27	111.55	115.16	110.79	115.05	114.41	4,594,438
2026-08-26	114.80	115.94	111.57	112.09	111.47	5,081,840
2026-08-25	112.00	114.52	110.69	114.00	113.37	4,709,357
2026-08-24	117.24	118.86	111.55	112.19	111.57	7,819,702
2026-08-21	118.90	119.00	114.16	116.50	115.86	9,301,374
2026-08-20	119.50	122.86	116.02	120.78	120.11	14,231,456
2026-08-19	118.00	120.08	115.75	116.48	115.84	7,816,398
2026-08-18	119.66	119.66	114.88	118.84	118.18	10,842,507
2026-08-17	120.59	122.30	118.18	120.04	119.38	8,871,526
2026-08-14	119.40	123.85	117.10	120.40	119.73	8,991,590
2026-08-13	117.45	123.18	115.70	119.36	118.70	11,084,213
2026-08-12	116.86	120.02	116.26	117.31	116.66	7,636,429
2026-08-11	114.96	122.95	114.86	117.97	117.32	13,037,169
2026-08-10	118.50	121.10	114.78	116.18	115.54	12,571,565
2026-08-07	110.09	117.43	109.30	116.99	116.34	13,431,966
2026-08-06	112.89	112.90	107.65	110.72	110.11	8,390,806
2026-08-05	108.62	112.28	107.69	111.12	110.51	7,934,934
2026-08-04	107.99	111.20	107.01	108.62	108.02	6,724,797
2026-08-03	110.66	112.82	105.52	105.88	105.29	9,404,978
2026-07-31	117.00	117.80	110.30	111.20	110.59	12,815,950
2026-07-30	118.43	119.03	113.08	115.56	114.92	8,233,737
2026-07-29	117.50	120.62	116.18	118.30	117.65	8,123,698
2026-07-28	121.10	121.10	115.39	116.35	115.71	7,127,458
2026-07-27	118.91	123.96	118.11	121.20	120.53	8,526,374
2026-07-24	123.49	125.30	119.24	119.24	118.58	10,006,504
2026-07-23	129.51	131.55	123.91	124.56	123.87	10,886,198
2026-07-22	131.67	138.30	129.88	131.22	130.49	15,016,939
2026-07-21	124.88	134.60	122.80	133.00	132.26	16,873,337

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.6000 CNY
2026-06-01	0.6000 CNY
2025-09-10	0.4000 CNY
2025-06-03	0.4000 CNY
2024-09-05	0.2500 CNY
2024-05-31	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.