Shanghai Allist Pharmaceuticals Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	46.990	48.150	46.800	47.240	45.743	4,539,180
2024-04-24	47.500	47.530	45.810	46.990	45.501	4,756,225
2024-04-23	47.140	48.170	45.880	47.650	46.140	4,968,218
2024-04-22	45.850	47.700	45.380	47.140	45.647	3,886,921
2024-04-19	47.450	47.710	45.760	46.160	44.698	4,338,426
2024-04-18	46.790	48.280	45.950	47.720	46.208	4,665,294
2024-04-17	46.220	47.410	45.790	47.040	45.550	4,305,171
2024-04-16	46.550	47.260	46.060	46.070	44.610	3,735,022
2024-04-15	46.030	47.920	45.960	46.690	45.211	4,556,930
2024-04-12	46.160	47.000	46.130	46.210	44.746	2,429,152
2024-04-11	45.990	47.070	45.770	46.150	44.688	2,438,392
2024-04-10	46.500	46.890	45.800	46.100	44.640	2,534,213
2024-04-09	45.560	46.800	44.880	46.700	45.220	2,986,259
2024-04-08	46.000	46.460	45.500	45.550	44.107	3,215,523
2024-04-03	46.320	46.560	45.750	46.070	44.610	2,943,412
2024-04-02	47.660	47.980	46.200	46.730	45.250	3,475,201
2024-04-01	46.480	47.550	46.470	47.450	45.947	3,314,467
2024-03-29	46.640	46.990	46.130	46.470	44.998	1,693,868
2024-03-28	46.550	47.600	46.280	46.770	45.288	4,110,913
2024-03-27	46.700	47.560	46.310	46.310	44.843	3,749,119
2024-03-26	46.390	47.100	46.310	46.530	45.056	2,752,765
2024-03-25	46.700	47.740	46.400	46.620	45.143	2,823,437
2024-03-22	47.940	48.000	46.360	47.120	45.627	4,376,979
2024-03-21	49.020	49.470	47.900	47.900	46.382	3,356,697
2024-03-20	49.400	49.560	48.880	48.990	47.438	3,008,090
2024-03-19	50.100	50.470	49.190	49.300	47.738	4,064,693
2024-03-18	49.990	51.200	49.500	50.400	48.803	5,929,727
2024-03-15	49.500	50.770	48.550	50.360	48.765	9,727,006
2024-03-14	48.000	50.270	46.700	49.300	47.738	12,991,428
2024-03-13	43.480	46.130	43.020	45.860	44.407	6,261,219
2024-03-12	43.550	44.300	43.180	43.330	41.957	3,698,628
2024-03-11	41.700	43.480	41.610	43.260	41.889	3,749,896
2024-03-08	41.480	42.490	41.470	41.800	40.476	2,664,739
2024-03-07	42.450	42.900	41.340	41.510	40.195	3,369,449
2024-03-06	44.190	44.190	42.850	42.900	41.541	3,689,316
2024-03-05	44.320	45.050	43.480	44.200	42.800	4,129,426
2024-03-04	42.750	44.640	42.450	44.320	42.916	5,485,346
2024-03-01	43.000	43.100	41.800	42.660	41.308	4,363,238
2024-02-29	40.370	42.760	40.200	42.760	41.405	6,535,285
2024-02-28	42.100	42.860	39.800	40.020	38.752	6,783,577
2024-02-27	41.200	42.020	41.100	41.970	40.640	4,318,808
2024-02-26	41.010	42.110	40.520	41.370	40.059	5,234,451
2024-02-23	40.000	40.930	39.590	40.690	39.401	4,081,346
2024-02-22	40.600	40.720	39.630	40.280	39.004	4,578,547
2024-02-21	41.300	42.060	40.660	40.830	39.536	4,211,322
2024-02-20	41.100	41.950	40.770	41.130	39.827	3,844,433
2024-02-19	42.440	42.440	40.710	41.440	40.127	5,550,114
2024-02-08	41.130	43.980	40.800	41.680	40.360	8,309,735
2024-02-07	38.880	40.660	38.150	40.250	38.975	7,140,375
2024-02-06	33.770	38.300	33.460	38.150	36.941	7,176,419
2024-02-05	34.880	35.760	32.250	34.640	33.543	7,347,158
2024-02-02	36.610	37.060	34.560	35.040	33.930	5,202,426
2024-02-01	36.170	38.270	35.700	36.750	35.586	4,069,662
2024-01-31	37.410	38.040	36.000	36.170	35.024	4,344,882
2024-01-30	39.300	39.300	36.140	37.980	36.777	7,825,842
2024-01-29	41.200	41.580	38.400	38.800	37.571	5,879,532
2024-01-26	42.200	42.850	40.180	40.670	39.382	5,441,983
2024-01-25	40.800	42.460	39.600	42.290	40.950	4,771,237
2024-01-24	40.420	41.470	39.330	40.860	39.566	3,835,719
2024-01-23	38.150	40.590	38.000	40.370	39.091	4,700,253

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.