Shanghai Allist Pharmaceuticals Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	23.950	24.100	23.380	23.380	22.639	5,399,666
2023-02-01	22.890	24.080	22.850	23.840	23.085	7,250,532
2023-01-31	23.220	24.100	22.860	22.990	22.262	6,445,699
2023-01-30	22.110	22.550	22.060	22.150	21.448	1,952,138
2023-01-20	22.180	22.530	21.950	22.030	21.332	1,861,391
2023-01-19	21.990	22.680	21.780	22.180	21.477	2,617,558
2023-01-18	21.820	21.940	21.630	21.770	21.080	1,274,241
2023-01-17	22.050	22.130	21.680	21.730	21.042	1,900,976
2023-01-16	21.700	22.730	21.620	21.980	21.284	4,077,491
2023-01-13	21.430	21.770	20.820	21.630	20.945	2,024,363
2023-01-12	21.110	21.540	20.890	20.980	20.315	1,741,263
2023-01-11	21.270	21.720	21.080	21.080	20.412	2,173,564
2023-01-10	21.000	21.530	20.770	21.310	20.635	2,188,762
2023-01-09	21.670	22.320	20.500	20.910	20.248	4,186,983
2023-01-06	22.270	22.290	21.560	21.700	21.013	2,909,789
2023-01-05	20.440	22.370	20.160	22.260	21.555	7,716,670
2023-01-04	20.440	20.500	19.870	20.310	19.667	1,622,540
2023-01-03	19.660	20.400	19.660	20.160	19.521	1,620,997
2022-12-30	19.890	19.950	19.510	19.680	19.057	1,520,230
2022-12-29	18.920	20.140	18.910	19.890	19.260	2,705,642
2022-12-28	18.770	19.000	18.610	18.910	18.311	1,067,681
2022-12-27	18.770	18.930	18.400	18.870	18.272	1,231,380
2022-12-26	18.580	18.980	18.460	18.710	18.117	1,716,092
2022-12-23	18.350	18.640	18.150	18.480	17.895	1,478,873
2022-12-22	18.510	18.820	18.220	18.330	17.749	1,605,096
2022-12-21	19.000	19.040	18.250	18.320	17.740	3,332,836
2022-12-20	19.140	19.150	18.760	18.950	18.350	1,123,990
2022-12-19	19.380	19.660	18.920	19.050	18.447	1,633,628
2022-12-16	19.400	19.640	19.390	19.460	18.844	1,507,988
2022-12-15	19.800	19.910	19.500	19.530	18.911	1,592,152
2022-12-14	19.910	20.080	19.750	19.800	19.173	1,516,676
2022-12-13	20.480	20.490	19.760	19.910	19.279	3,932,000
2022-12-12	20.250	20.510	20.050	20.480	19.831	1,964,012
2022-12-09	20.340	20.530	20.150	20.320	19.676	2,499,351
2022-12-08	20.300	20.840	20.270	20.330	19.686	3,537,099
2022-12-07	20.200	20.480	20.000	20.350	19.705	2,120,722
2022-12-06	20.630	20.740	20.220	20.320	19.676	2,678,775
2022-12-05	20.850	21.010	20.440	20.630	19.976	2,206,159
2022-12-02	20.910	21.370	20.730	20.800	20.141	2,103,654
2022-12-01	21.160	21.320	20.860	20.880	20.219	1,741,134
2022-11-30	22.290	22.290	20.810	20.950	20.286	3,598,866
2022-11-29	21.510	22.640	21.210	22.200	21.497	5,894,305
2022-11-28	20.010	21.640	19.890	21.510	20.829	5,585,093
2022-11-25	20.660	20.980	20.050	20.120	19.483	3,847,094
2022-11-24	21.160	21.320	20.710	20.750	20.093	2,936,461
2022-11-23	21.720	22.050	20.870	21.190	20.519	3,228,181
2022-11-22	22.710	23.310	21.680	21.800	21.109	5,326,868
2022-11-21	22.510	23.470	22.050	22.850	22.126	5,495,795
2022-11-18	22.600	23.060	22.420	22.620	21.903	3,123,403
2022-11-17	22.870	23.130	22.430	22.630	21.913	2,288,198
2022-11-16	22.770	23.150	22.610	22.890	22.165	2,983,295
2022-11-15	23.070	23.290	22.620	22.980	22.252	4,196,722
2022-11-14	22.980	23.490	22.910	23.180	22.446	4,235,114
2022-11-11	24.300	24.530	22.900	22.980	22.252	5,541,993
2022-11-10	24.290	24.410	23.710	24.000	23.240	2,949,522
2022-11-09	23.700	24.450	23.500	24.250	23.482	2,681,623
2022-11-08	23.720	24.300	23.620	23.700	22.949	2,138,256
2022-11-07	23.310	24.100	22.820	23.900	23.143	4,413,064
2022-11-04	23.320	23.500	22.800	23.030	22.300	3,369,013
2022-11-03	22.900	23.450	22.600	23.170	22.436	3,629,497

← NewerPage 16 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.