Shanghai Allist Pharmaceuticals Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	29.000	30.500	28.330	30.380	29.418	7,882,523
2023-04-27	29.240	29.500	28.510	28.900	27.984	4,779,984
2023-04-26	29.310	29.570	28.510	29.220	28.294	4,358,836
2023-04-25	29.540	30.100	28.820	28.990	28.072	5,521,398
2023-04-24	29.260	30.870	29.260	29.660	28.720	7,540,235
2023-04-21	29.000	29.500	28.510	29.340	28.410	4,869,776
2023-04-20	29.100	29.600	28.600	28.840	27.926	4,773,490
2023-04-19	29.000	29.390	28.860	29.150	28.227	3,503,429
2023-04-18	29.220	30.180	28.800	29.020	28.101	4,250,485
2023-04-17	29.010	29.740	28.860	29.630	28.691	4,932,825
2023-04-14	29.000	29.880	28.710	29.050	28.130	5,692,095
2023-04-13	28.000	29.750	27.720	28.900	27.984	8,637,208
2023-04-12	28.000	28.390	27.500	27.980	27.094	5,599,454
2023-04-11	28.400	28.700	27.900	28.120	27.229	5,577,452
2023-04-10	27.950	29.040	27.780	28.500	27.597	10,792,757
2023-04-07	25.300	28.500	25.300	28.000	27.113	13,129,441
2023-04-06	24.100	25.200	24.100	25.000	24.208	3,414,311
2023-04-04	23.610	24.200	23.610	24.150	23.385	2,048,457
2023-04-03	23.680	23.880	23.440	23.720	22.969	2,697,826
2023-03-31	23.900	24.130	23.510	23.520	22.775	1,815,586
2023-03-30	24.360	24.360	23.690	23.840	23.085	2,631,428
2023-03-29	24.760	24.790	24.170	24.240	23.472	1,930,401
2023-03-28	24.800	25.100	24.700	24.760	23.976	2,034,578
2023-03-27	24.700	25.060	24.290	24.800	24.014	2,267,472
2023-03-24	24.920	25.250	24.610	24.650	23.869	2,722,909
2023-03-23	24.300	25.050	24.110	24.930	24.140	3,174,448
2023-03-22	24.000	24.540	23.840	24.270	23.501	2,188,232
2023-03-21	23.320	24.020	23.240	23.950	23.191	2,430,337
2023-03-20	23.770	23.930	22.970	23.270	22.533	3,392,934
2023-03-17	24.200	24.350	23.710	23.820	23.065	3,977,593
2023-03-16	25.020	25.200	23.950	23.990	23.230	5,395,507
2023-03-15	25.230	25.650	25.030	25.150	24.353	2,328,387
2023-03-14	24.900	25.760	24.890	25.050	24.256	4,078,076
2023-03-13	24.870	24.870	24.310	24.770	23.985	2,310,384
2023-03-10	24.960	24.970	24.660	24.900	24.111	2,069,341
2023-03-09	24.860	25.090	24.600	24.870	24.082	2,020,573
2023-03-08	24.500	24.830	24.310	24.650	23.869	1,969,988
2023-03-07	24.890	25.050	24.450	24.580	23.801	2,815,825
2023-03-06	24.570	25.050	24.210	24.770	23.985	2,889,893
2023-03-03	24.940	25.180	24.380	24.410	23.637	3,046,818
2023-03-02	24.910	25.640	24.620	24.940	24.150	4,758,775
2023-03-01	24.290	24.660	23.940	24.570	23.792	3,576,528
2023-02-28	23.240	24.230	23.210	24.140	23.375	4,952,777
2023-02-27	22.820	23.390	22.750	22.950	22.223	2,517,018
2023-02-24	22.880	23.100	22.770	22.800	22.078	1,620,858
2023-02-23	23.050	23.480	22.780	22.900	22.175	1,765,794
2023-02-22	22.650	23.390	22.600	23.010	22.281	1,798,223
2023-02-21	22.830	23.080	22.680	22.850	22.126	1,802,981
2023-02-20	23.110	23.110	22.550	22.980	22.252	2,162,507
2023-02-17	23.410	23.600	22.930	22.990	22.262	2,511,869
2023-02-16	23.700	24.060	23.190	23.400	22.659	4,515,296
2023-02-15	24.710	24.830	23.540	23.560	22.814	5,954,853
2023-02-14	24.550	25.350	24.500	24.750	23.966	5,138,513
2023-02-13	23.950	24.920	23.900	24.510	23.734	5,607,160
2023-02-10	23.910	24.050	23.700	23.940	23.182	3,995,187
2023-02-09	23.880	24.040	23.820	23.880	23.123	3,501,549
2023-02-08	23.910	24.080	23.680	23.900	23.143	2,296,816
2023-02-07	23.680	24.050	23.550	23.910	23.153	4,023,953
2023-02-06	23.710	24.200	23.610	23.770	23.017	3,261,938
2023-02-03	23.360	24.010	23.360	23.900	23.143	4,415,593

← NewerPage 15 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.