Shanghai Allist Pharmaceuticals Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	40.400	41.470	38.030	38.100	36.893	5,680,075
2024-01-19	41.850	42.050	40.570	40.800	39.507	3,795,528
2024-01-18	38.250	41.990	38.000	41.750	40.427	6,839,338
2024-01-17	42.000	43.880	39.100	39.150	37.910	9,467,801
2024-01-16	41.380	42.580	40.500	42.260	40.921	4,205,651
2024-01-15	40.600	40.600	40.600	40.600	39.314	0
2024-01-12	40.790	41.940	40.560	40.600	39.314	3,038,934
2024-01-11	40.510	41.270	39.830	40.780	39.488	2,468,137
2024-01-10	40.290	40.730	39.880	40.340	39.062	2,420,641
2024-01-09	40.500	41.280	39.930	40.710	39.420	3,938,377
2024-01-08	41.340	41.490	39.920	39.980	38.713	2,935,422
2024-01-05	41.200	41.730	40.680	40.810	39.517	2,816,941
2024-01-04	41.400	41.970	40.950	41.280	39.972	3,809,149
2024-01-03	41.300	42.060	41.260	41.710	40.389	4,898,167
2024-01-02	41.840	41.910	39.760	41.280	39.972	6,073,884
2023-12-29	40.620	42.000	40.620	41.660	40.340	4,936,784
2023-12-28	41.560	41.570	39.800	40.830	39.536	5,786,365
2023-12-27	40.760	41.790	40.350	41.410	40.098	5,102,079
2023-12-26	41.440	41.660	40.590	40.660	39.372	2,822,659
2023-12-25	41.660	41.890	40.820	41.440	40.127	3,068,733
2023-12-22	42.050	42.280	40.880	41.210	39.904	4,316,324
2023-12-21	42.530	42.750	41.410	41.960	40.631	4,275,166
2023-12-20	44.660	44.840	42.680	42.760	41.405	4,601,366
2023-12-19	45.360	45.360	43.800	44.590	43.177	5,463,226
2023-12-18	45.820	46.350	45.200	45.410	43.971	4,000,394
2023-12-15	46.490	46.880	45.550	45.820	44.368	6,160,210
2023-12-14	47.300	47.620	46.450	46.890	45.404	4,152,884
2023-12-13	47.800	47.960	46.530	46.770	45.288	5,224,038
2023-12-12	46.660	48.320	45.630	47.550	46.044	9,208,503
2023-12-11	46.610	47.780	45.830	47.200	45.705	9,323,733
2023-12-08	45.850	48.160	45.500	46.690	45.211	10,520,963
2023-12-07	45.250	46.390	44.330	45.630	44.184	9,519,028
2023-12-06	41.880	46.000	41.700	45.100	43.671	12,640,875
2023-12-05	37.950	42.910	37.720	41.900	40.573	11,315,594
2023-12-04	38.660	38.700	36.700	37.940	36.738	4,355,949
2023-12-01	37.330	38.830	37.300	38.500	37.280	5,295,250
2023-11-30	36.870	37.270	36.380	37.270	36.089	3,278,534
2023-11-29	36.550	37.310	36.360	36.850	35.683	3,205,444
2023-11-28	36.500	37.060	36.230	36.660	35.499	2,514,245
2023-11-27	36.370	36.900	36.180	36.530	35.373	3,324,136
2023-11-24	36.990	36.990	36.080	36.530	35.373	3,409,984
2023-11-23	36.650	37.300	36.480	37.100	35.925	2,150,452
2023-11-22	37.080	37.420	36.760	36.860	35.692	2,213,051
2023-11-21	37.500	37.900	37.190	37.370	36.186	2,979,333
2023-11-20	37.010	38.040	36.790	37.420	36.235	4,242,545
2023-11-17	36.510	37.150	36.370	37.070	35.896	2,756,222
2023-11-16	36.820	37.220	36.170	36.600	35.440	2,812,942
2023-11-15	37.340	37.340	36.300	36.920	35.750	3,378,956
2023-11-14	37.200	37.410	36.660	37.000	35.828	3,001,555
2023-11-13	38.740	38.880	36.880	36.920	35.750	5,531,662
2023-11-10	37.910	39.140	37.550	38.620	37.396	5,481,199
2023-11-09	38.000	38.230	37.300	37.930	36.728	4,861,014
2023-11-08	37.290	38.160	36.900	37.850	36.651	5,416,373
2023-11-07	36.650	38.420	36.350	37.490	36.302	7,655,774
2023-11-06	37.270	37.450	35.890	36.560	35.402	6,575,610
2023-11-03	36.310	37.100	36.130	36.700	35.537	3,060,231
2023-11-02	36.600	37.140	36.300	36.670	35.508	3,973,218
2023-11-01	38.430	38.490	36.400	36.610	35.450	7,644,602
2023-10-31	38.170	40.100	37.630	38.720	37.493	8,968,725
2023-10-30	36.900	37.850	36.760	37.330	36.147	5,497,173

← NewerPage 12 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.