Shanghai Allist Pharmaceuticals Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	36.900	37.850	36.760	37.330	36.147	5,497,173
2023-10-27	36.330	37.110	35.520	36.850	35.683	7,227,786
2023-10-26	36.400	36.590	33.660	35.620	34.492	8,431,737
2023-10-25	36.850	37.190	35.860	36.150	35.005	4,526,792
2023-10-24	35.580	36.980	35.180	36.810	35.644	5,910,014
2023-10-23	35.840	36.480	34.940	35.060	33.949	4,730,294
2023-10-20	36.870	36.870	35.800	36.090	34.947	3,766,414
2023-10-19	36.440	37.180	36.160	36.720	35.557	3,779,186
2023-10-18	37.050	37.970	36.640	36.880	35.712	4,817,230
2023-10-17	36.750	37.240	36.380	37.130	35.954	3,864,435
2023-10-16	37.050	37.350	36.310	36.850	35.683	3,920,875
2023-10-13	36.050	37.480	35.720	36.860	35.692	5,170,237
2023-10-12	36.490	37.200	36.050	36.520	35.363	5,189,802
2023-10-11	36.400	36.880	35.920	35.970	34.830	5,732,134
2023-10-10	36.590	37.180	36.130	36.400	35.247	5,447,255
2023-10-09	39.000	39.000	35.700	36.600	35.440	10,365,698
2023-09-28	36.440	39.910	35.850	39.060	37.823	13,770,562
2023-09-27	37.970	40.190	35.100	36.110	34.966	15,834,311
2023-09-26	36.500	36.830	35.460	36.600	35.440	5,213,264
2023-09-25	35.000	36.220	34.860	36.210	35.063	6,055,931
2023-09-22	34.100	35.150	33.720	34.990	33.881	5,936,272
2023-09-21	33.860	34.250	33.490	34.080	33.000	3,859,259
2023-09-20	33.880	34.100	33.510	33.670	32.603	3,450,291
2023-09-19	33.890	34.140	33.160	33.880	32.807	5,035,776
2023-09-18	33.610	34.800	33.120	33.700	32.632	7,546,468
2023-09-15	33.850	33.980	33.220	33.800	32.729	5,715,949
2023-09-14	33.890	34.050	33.050	33.730	32.661	8,193,641
2023-09-13	32.300	34.380	31.850	33.810	32.739	12,203,116
2023-09-12	30.980	32.880	30.400	31.960	30.947	9,493,257
2023-09-11	29.950	31.400	29.800	30.610	29.640	7,420,162
2023-09-08	28.800	30.180	28.570	30.100	29.146	6,429,643
2023-09-07	29.450	29.450	28.640	28.780	27.868	5,564,874
2023-09-06	30.340	30.350	28.990	29.210	28.285	8,526,963
2023-09-05	30.280	31.100	30.140	30.420	29.456	6,326,559
2023-09-04	30.950	31.560	30.120	30.320	29.359	8,685,018
2023-09-01	29.980	31.070	29.720	30.730	29.756	8,381,631
2023-08-31	29.480	30.460	29.010	30.030	29.079	10,577,206
2023-08-30	27.850	29.580	27.690	29.200	28.275	15,484,985
2023-08-29	27.000	28.600	26.990	27.640	26.764	15,145,539
2023-08-28	26.090	26.600	24.510	24.870	24.082	4,764,181
2023-08-25	23.980	24.170	23.710	24.130	23.366	2,371,788
2023-08-24	22.910	24.190	22.830	23.880	23.123	3,424,589
2023-08-23	22.760	23.200	22.700	22.910	22.184	1,343,785
2023-08-22	23.240	23.240	22.600	23.000	22.271	1,653,176
2023-08-21	22.900	23.350	22.840	22.970	22.242	1,697,970
2023-08-18	23.010	23.350	22.850	22.890	22.165	1,539,727
2023-08-17	22.900	23.390	22.410	23.200	22.465	1,897,721
2023-08-16	22.850	23.360	22.620	22.720	22.000	2,227,133
2023-08-15	22.750	22.910	22.550	22.910	22.184	1,249,496
2023-08-14	22.300	22.950	22.300	22.870	22.145	2,283,938
2023-08-11	22.550	22.720	22.360	22.430	21.719	1,346,925
2023-08-10	22.600	22.630	22.230	22.550	21.836	1,594,423
2023-08-09	22.500	22.770	22.160	22.560	21.845	2,729,277
2023-08-08	22.570	23.060	22.350	22.400	21.690	3,053,527
2023-08-07	22.990	23.030	22.260	22.640	21.923	4,287,136
2023-08-04	24.170	24.230	22.860	22.960	22.233	7,252,731
2023-08-03	26.590	26.760	23.710	24.060	23.298	13,521,829
2023-08-02	27.090	27.100	26.130	26.250	25.418	2,560,717
2023-08-01	27.280	27.590	26.890	26.980	26.125	1,204,423
2023-07-31	28.100	28.280	27.160	27.260	26.396	3,101,529

← NewerPage 13 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.