Shanghai Allist Pharmaceuticals Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	28.130	28.130	27.420	27.990	27.103	2,177,244
2023-07-27	28.660	28.660	27.810	28.010	27.123	1,494,432
2023-07-26	28.440	29.070	28.260	28.660	27.752	1,236,083
2023-07-25	28.810	28.990	28.330	28.380	27.481	1,096,001
2023-07-24	28.190	29.110	28.190	28.620	27.713	1,512,323
2023-07-21	27.770	28.290	27.680	28.170	27.278	1,169,621
2023-07-20	28.140	28.140	27.760	27.790	26.910	1,101,744
2023-07-19	28.360	28.760	27.800	27.970	27.084	2,232,872
2023-07-18	28.780	29.050	28.420	28.550	27.646	1,818,443
2023-07-17	28.800	28.900	28.380	28.690	27.781	1,172,657
2023-07-14	29.150	29.180	28.690	28.720	27.810	1,492,955
2023-07-13	28.970	29.980	28.910	28.990	28.072	2,433,291
2023-07-12	28.920	29.600	28.750	28.940	28.023	2,233,517
2023-07-11	28.550	29.120	28.340	28.970	28.052	1,646,647
2023-07-10	28.470	28.590	28.180	28.560	27.655	963,825
2023-07-07	27.890	28.820	27.720	28.470	27.568	2,536,592
2023-07-06	28.140	28.140	27.700	27.770	26.890	1,675,167
2023-07-05	28.800	29.000	27.310	28.100	27.210	3,524,821
2023-07-04	28.510	29.170	28.260	28.760	27.849	3,029,291
2023-07-03	27.050	29.070	26.970	28.500	27.597	5,284,947
2023-06-30	27.030	27.160	26.700	26.950	26.096	1,587,957
2023-06-29	27.480	27.480	26.660	26.870	26.019	2,078,594
2023-06-28	26.140	27.480	25.880	27.310	26.445	4,104,003
2023-06-27	25.600	26.550	25.600	26.020	25.196	2,667,929
2023-06-26	25.360	25.950	25.260	25.700	24.886	2,061,271
2023-06-21	25.650	25.790	25.350	25.480	24.673	1,525,380
2023-06-20	25.540	25.850	25.540	25.640	24.828	1,566,284
2023-06-19	25.500	25.670	25.280	25.510	24.702	1,605,161
2023-06-16	25.650	26.110	25.480	25.480	24.673	2,278,949
2023-06-15	25.800	25.800	25.380	25.540	24.731	1,613,214
2023-06-14	25.790	25.950	25.520	25.580	24.770	1,572,107
2023-06-13	26.010	26.470	25.510	25.790	24.973	2,881,830
2023-06-12	27.450	27.500	26.000	26.150	25.322	5,179,794
2023-06-09	26.850	27.800	26.340	27.600	26.726	3,794,032
2023-06-08	27.060	27.200	26.730	26.900	26.048	2,146,144
2023-06-07	27.420	27.750	27.050	27.100	26.241	1,525,975
2023-06-06	27.840	27.890	27.140	27.240	26.377	3,139,324
2023-06-05	27.210	27.900	27.210	27.840	26.958	1,738,539
2023-06-02	27.900	28.070	27.460	27.510	26.638	1,460,783
2023-06-01	27.940	28.700	27.720	27.830	26.948	2,492,689
2023-05-31	28.050	28.170	27.710	27.940	27.055	1,333,777
2023-05-30	28.380	28.550	27.720	27.950	27.065	2,421,341
2023-05-29	28.900	29.040	28.220	28.380	27.481	1,803,093
2023-05-26	28.250	28.770	27.940	28.740	27.830	2,171,931
2023-05-25	28.230	28.820	27.950	28.300	27.403	2,438,640
2023-05-24	28.780	29.170	28.590	28.900	27.984	2,308,679
2023-05-23	28.430	29.300	28.220	28.930	28.013	3,525,153
2023-05-22	28.230	28.640	27.690	28.240	27.345	3,722,039
2023-05-19	27.340	28.050	27.100	27.930	27.045	3,367,865
2023-05-18	26.590	27.570	26.450	27.470	26.600	3,284,085
2023-05-17	27.170	27.230	26.440	26.600	25.757	2,718,605
2023-05-16	27.150	27.650	27.010	27.120	26.261	2,936,591
2023-05-15	26.980	27.090	26.510	27.070	26.212	1,766,521
2023-05-12	26.850	27.660	26.810	26.980	26.125	3,752,789
2023-05-11	26.740	27.290	26.550	26.850	25.999	2,751,207
2023-05-10	26.420	27.150	26.300	26.790	25.941	2,685,941
2023-05-09	27.110	27.440	26.470	26.520	25.680	3,977,167
2023-05-08	26.880	27.450	26.440	27.050	26.193	4,495,126
2023-05-05	27.280	27.280	26.020	26.700	25.854	5,454,162
2023-05-04	28.840	28.860	25.210	26.960	26.106	11,332,969

← NewerPage 14 of 21 · 1,217 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.