Shanghai Allist Pharmaceuticals Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 53.160 | 53.830 | 51.400 | 51.780 | 50.489 | 4,560,088 |
| 2024-07-23 | 57.500 | 57.570 | 52.880 | 52.980 | 51.659 | 8,750,678 |
| 2024-07-22 | 57.800 | 59.190 | 56.110 | 57.260 | 55.833 | 9,238,802 |
| 2024-07-19 | 59.550 | 60.460 | 59.200 | 59.450 | 57.968 | 3,255,824 |
| 2024-07-18 | 60.560 | 60.980 | 59.030 | 60.030 | 58.534 | 3,446,669 |
| 2024-07-17 | 61.130 | 61.660 | 60.210 | 60.960 | 59.440 | 2,759,159 |
| 2024-07-16 | 61.880 | 61.880 | 60.360 | 60.990 | 59.470 | 2,776,297 |
| 2024-07-15 | 61.840 | 62.830 | 60.650 | 61.890 | 60.347 | 3,460,821 |
| 2024-07-12 | 59.580 | 62.870 | 59.510 | 62.580 | 61.020 | 5,234,833 |
| 2024-07-11 | 61.000 | 61.000 | 58.330 | 59.580 | 58.095 | 4,945,354 |
| 2024-07-10 | 60.140 | 61.240 | 57.710 | 60.230 | 58.729 | 4,793,347 |
| 2024-07-09 | 61.870 | 62.280 | 60.480 | 61.080 | 59.557 | 4,393,922 |
| 2024-07-08 | 62.870 | 63.440 | 61.130 | 61.670 | 60.133 | 5,162,401 |
| 2024-07-05 | 59.290 | 59.290 | 59.290 | 59.290 | 57.812 | 0 |
| 2024-07-04 | 60.160 | 60.880 | 58.990 | 59.290 | 57.812 | 5,560,378 |
| 2024-07-03 | 64.000 | 64.460 | 58.000 | 60.200 | 58.699 | 9,517,404 |
| 2024-07-02 | 64.370 | 64.770 | 63.600 | 64.100 | 62.502 | 3,284,046 |
| 2024-07-01 | 63.130 | 64.540 | 62.880 | 64.230 | 62.629 | 4,199,491 |
| 2024-06-28 | 64.400 | 65.300 | 62.930 | 63.740 | 62.151 | 5,911,811 |
| 2024-06-27 | 64.340 | 64.990 | 62.410 | 64.800 | 63.185 | 6,236,318 |
| 2024-06-26 | 63.000 | 64.460 | 62.500 | 64.350 | 62.746 | 5,258,855 |
| 2024-06-25 | 64.010 | 64.780 | 62.270 | 62.820 | 61.254 | 5,136,947 |
| 2024-06-24 | 63.180 | 65.880 | 63.180 | 63.880 | 62.288 | 5,199,520 |
| 2024-06-21 | 63.000 | 65.290 | 62.620 | 63.800 | 62.210 | 5,288,781 |
| 2024-06-20 | 62.490 | 64.200 | 62.430 | 63.210 | 61.634 | 4,431,531 |
| 2024-06-19 | 63.210 | 63.960 | 62.470 | 62.700 | 61.137 | 3,370,841 |
| 2024-06-18 | 64.920 | 64.920 | 63.050 | 63.200 | 61.625 | 4,274,939 |
| 2024-06-17 | 62.600 | 64.480 | 62.500 | 64.300 | 62.697 | 4,524,128 |
| 2024-06-14 | 63.080 | 64.310 | 62.060 | 62.700 | 61.137 | 5,834,489 |
| 2024-06-13 | 62.990 | 64.190 | 62.630 | 63.380 | 61.800 | 4,552,445 |
| 2024-06-12 | 62.950 | 63.670 | 62.000 | 62.680 | 61.118 | 3,972,127 |
| 2024-06-11 | 61.050 | 63.180 | 60.630 | 62.970 | 61.400 | 4,607,406 |
| 2024-06-07 | 63.900 | 64.140 | 60.500 | 61.900 | 60.357 | 7,912,594 |
| 2024-06-06 | 62.200 | 65.150 | 61.840 | 63.550 | 61.966 | 8,112,789 |
| 2024-06-05 | 60.420 | 63.280 | 60.160 | 62.200 | 60.650 | 8,288,625 |
| 2024-06-04 | 57.630 | 61.870 | 57.320 | 60.980 | 59.460 | 11,020,454 |
| 2024-06-03 | 58.040 | 58.390 | 57.010 | 57.610 | 56.174 | 4,425,142 |
| 2024-05-31 | 57.800 | 58.660 | 56.260 | 58.120 | 56.671 | 5,558,927 |
| 2024-05-30 | 57.560 | 58.370 | 57.120 | 57.750 | 55.920 | 3,160,562 |
| 2024-05-29 | 57.080 | 58.090 | 57.000 | 57.510 | 55.688 | 3,253,735 |
| 2024-05-28 | 57.010 | 58.350 | 56.810 | 57.660 | 55.833 | 4,988,173 |
| 2024-05-27 | 56.800 | 57.300 | 56.240 | 57.170 | 55.359 | 3,654,218 |
| 2024-05-24 | 57.020 | 57.830 | 56.670 | 56.860 | 55.059 | 3,955,138 |
| 2024-05-23 | 58.850 | 59.050 | 56.990 | 57.250 | 55.436 | 7,609,442 |
| 2024-05-22 | 59.300 | 60.200 | 58.730 | 59.220 | 57.344 | 4,808,114 |
| 2024-05-21 | 59.980 | 60.590 | 58.820 | 58.970 | 57.102 | 5,995,778 |
| 2024-05-20 | 59.990 | 60.370 | 59.010 | 60.120 | 58.215 | 5,585,627 |
| 2024-05-17 | 59.450 | 60.180 | 59.080 | 59.600 | 57.712 | 4,352,033 |
| 2024-05-16 | 60.510 | 60.600 | 59.200 | 59.580 | 57.692 | 5,118,090 |
| 2024-05-15 | 61.010 | 61.340 | 59.460 | 60.440 | 58.525 | 5,941,320 |
| 2024-05-14 | 61.990 | 62.500 | 60.660 | 60.850 | 58.922 | 6,506,604 |
| 2024-05-13 | 63.630 | 64.750 | 61.410 | 61.760 | 59.803 | 10,498,960 |
| 2024-05-10 | 64.410 | 65.480 | 62.300 | 64.140 | 62.108 | 10,536,677 |
| 2024-05-09 | 65.000 | 65.880 | 63.600 | 64.630 | 62.582 | 9,733,446 |
| 2024-05-08 | 65.580 | 66.450 | 64.150 | 64.620 | 62.573 | 9,710,229 |
| 2024-05-07 | 67.000 | 68.870 | 65.940 | 66.060 | 63.967 | 13,654,042 |
| 2024-05-06 | 63.410 | 68.590 | 62.150 | 67.580 | 65.439 | 16,658,258 |
| 2024-04-30 | 58.500 | 65.990 | 58.200 | 62.080 | 60.113 | 18,346,982 |
| 2024-04-29 | 59.000 | 59.530 | 56.320 | 57.880 | 56.046 | 15,383,881 |
| 2024-04-26 | 51.430 | 56.690 | 51.380 | 56.690 | 54.894 | 16,234,007 |
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.