Shanghai Allist Pharmaceuticals Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	22.220	23.390	21.970	22.840	22.116	3,929,173
2022-11-01	21.650	22.330	21.380	22.170	21.468	6,415,354
2022-10-31	21.780	22.390	21.210	21.360	20.683	10,383,223
2022-10-28	24.520	24.730	23.660	23.890	23.133	4,291,510
2022-10-27	23.750	24.480	23.300	24.250	23.482	6,121,290
2022-10-26	22.900	23.830	22.630	23.500	22.756	3,593,036
2022-10-25	22.570	23.080	22.310	22.680	21.961	2,599,099
2022-10-24	23.090	23.540	22.400	22.740	22.020	3,415,783
2022-10-21	22.610	23.210	22.480	23.100	22.368	3,341,489
2022-10-20	22.550	23.150	22.410	22.610	21.894	3,954,522
2022-10-19	23.600	23.940	22.680	22.860	22.136	4,397,634
2022-10-18	22.470	23.900	22.020	23.690	22.940	7,490,076
2022-10-17	21.960	22.480	21.850	22.320	21.613	3,448,757
2022-10-14	20.500	22.080	20.400	21.960	21.264	4,028,402
2022-10-13	19.320	20.500	19.200	20.310	19.667	2,567,852
2022-10-12	19.010	19.300	18.660	19.300	18.689	2,508,459
2022-10-11	19.490	19.550	18.770	18.910	18.311	2,589,094
2022-10-10	20.480	20.630	19.440	19.470	18.853	2,429,431
2022-09-30	20.690	21.080	20.410	20.450	19.802	2,037,153
2022-09-29	21.020	21.590	20.600	20.680	20.025	2,652,339
2022-09-28	20.270	22.370	20.150	20.830	20.170	4,586,228
2022-09-27	19.640	20.320	19.520	20.320	19.676	1,908,205
2022-09-26	19.810	20.020	19.550	19.550	18.931	1,471,861
2022-09-23	20.500	20.500	19.600	19.880	19.250	2,509,104
2022-09-22	20.190	21.010	20.150	20.410	19.763	2,088,039
2022-09-21	20.620	20.650	20.130	20.350	19.705	1,404,921
2022-09-20	20.890	21.100	20.340	20.610	19.957	2,129,798
2022-09-19	21.360	21.490	20.570	20.780	20.122	2,814,798
2022-09-16	21.770	22.150	21.250	21.310	20.635	2,459,198
2022-09-15	22.210	22.480	21.320	21.770	21.080	3,289,836
2022-09-14	21.880	22.330	21.780	22.250	21.545	1,982,375
2022-09-13	22.420	22.700	22.000	22.230	21.526	2,429,502
2022-09-09	22.170	22.660	21.780	22.200	21.497	2,912,738
2022-09-08	22.210	22.450	21.980	22.000	21.303	2,231,256
2022-09-07	22.690	22.840	22.140	22.200	21.497	2,912,439
2022-09-06	22.640	22.980	22.290	22.750	22.029	3,911,693
2022-09-05	22.800	23.250	22.400	22.700	21.981	3,667,698
2022-09-02	22.610	23.350	22.420	22.740	22.020	5,327,754
2022-09-01	22.220	23.070	22.050	22.790	22.068	5,476,616
2022-08-31	22.150	22.580	21.880	22.190	21.487	5,028,284
2022-08-30	21.180	22.600	21.180	22.150	21.448	5,362,483
2022-08-29	20.200	21.650	20.200	21.370	20.693	7,214,247
2022-08-26	20.500	21.800	20.470	20.580	19.928	8,837,896
2022-08-25	18.530	19.040	18.390	19.020	18.417	1,745,688
2022-08-24	19.160	19.160	18.400	18.500	17.914	1,680,143
2022-08-23	19.520	19.520	18.900	19.080	18.476	1,890,454
2022-08-22	19.350	19.630	19.170	19.370	18.756	1,316,571
2022-08-19	19.450	19.930	19.230	19.260	18.650	1,751,846
2022-08-18	19.600	19.680	19.320	19.490	18.873	1,828,759
2022-08-17	20.150	20.150	19.650	19.670	19.047	1,575,953
2022-08-16	19.990	20.370	19.890	20.010	19.376	1,467,092
2022-08-15	20.400	20.580	19.800	20.080	19.444	2,139,400
2022-08-12	19.820	21.130	19.600	20.330	19.686	4,552,909
2022-08-11	19.340	19.930	19.330	19.800	19.173	2,193,327
2022-08-10	19.060	19.390	18.880	19.300	18.689	1,837,045
2022-08-09	19.020	19.410	18.800	19.080	18.476	2,621,907
2022-08-08	18.910	19.250	18.800	19.120	18.514	1,946,292
2022-08-05	18.120	19.120	18.110	19.030	18.427	2,736,874
2022-08-04	18.010	18.240	17.840	18.120	17.546	1,399,614
2022-08-03	17.660	18.420	17.520	17.930	17.362	2,287,744

← NewerPage 17 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.