Shanghai Allist Pharmaceuticals Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	18.610	18.610	17.300	17.650	17.091	3,956,654
2022-08-01	18.380	18.780	18.210	18.600	18.011	1,712,654
2022-07-29	18.990	18.990	18.460	18.500	17.914	1,699,061
2022-07-28	18.830	19.170	18.650	18.790	18.195	2,374,286
2022-07-27	19.020	19.480	18.720	18.820	18.224	3,477,157
2022-07-26	18.530	19.340	18.120	18.990	18.388	3,367,763
2022-07-25	18.600	18.960	18.330	18.380	17.798	1,704,657
2022-07-22	19.180	19.240	18.380	18.590	18.001	2,412,178
2022-07-21	19.010	19.290	18.820	18.910	18.311	2,536,416
2022-07-20	19.000	19.330	18.870	18.910	18.311	2,242,472
2022-07-19	19.130	19.550	18.800	19.060	18.456	2,358,941
2022-07-18	18.920	19.250	18.500	19.130	18.524	2,309,494
2022-07-15	19.020	19.430	18.700	18.920	18.321	1,927,168
2022-07-14	19.150	19.470	19.020	19.130	18.524	1,668,868
2022-07-13	19.110	19.350	18.950	19.090	18.485	1,657,579
2022-07-12	19.910	19.910	19.000	19.090	18.485	2,670,589
2022-07-11	19.960	20.140	19.510	19.830	19.202	2,175,502
2022-07-08	19.980	20.550	19.930	19.960	19.328	2,462,326
2022-07-07	20.450	20.510	19.910	19.980	19.347	3,202,471
2022-07-06	20.770	20.940	20.260	20.420	19.773	2,995,149
2022-07-05	21.130	21.140	20.240	20.610	19.957	3,441,841
2022-07-04	21.160	21.160	20.410	20.960	20.296	3,346,726
2022-07-01	21.380	21.380	20.470	20.670	20.015	5,924,607
2022-06-30	22.390	23.580	20.890	21.100	20.432	13,592,546
2022-06-29	21.890	22.360	21.160	21.490	20.809	7,007,993
2022-06-28	22.790	22.820	20.920	21.780	21.090	8,292,265
2022-06-27	23.200	23.860	22.630	22.790	22.068	5,301,169
2022-06-24	22.380	24.050	22.110	23.740	22.988	9,297,665
2022-06-23	21.590	22.340	21.480	22.180	21.477	3,564,588
2022-06-22	22.600	22.750	21.870	21.870	21.177	4,115,360
2022-06-21	22.370	22.840	21.710	22.690	21.971	6,709,147
2022-06-20	22.500	23.090	22.000	22.190	21.487	4,745,716
2022-06-17	21.200	22.770	21.200	22.720	22.000	6,119,188
2022-06-16	20.830	21.790	20.510	21.500	20.819	5,261,460
2022-06-15	21.430	21.940	20.650	20.660	20.005	6,112,363
2022-06-14	22.560	22.800	20.580	21.290	20.616	8,828,793
2022-06-13	22.870	23.880	22.100	22.520	21.807	7,370,075
2022-06-10	23.130	23.940	22.590	23.190	22.455	8,501,939
2022-06-09	24.630	24.630	22.360	22.770	22.049	11,723,933
2022-06-08	25.570	27.380	24.150	24.800	24.014	19,486,684
2022-06-07	23.180	24.990	23.180	24.990	24.198	13,344,948
2022-06-06	23.800	25.140	23.200	23.660	22.910	12,406,312
2022-06-02	22.580	23.780	21.180	22.750	22.029	15,681,321
2022-06-01	21.860	24.240	21.330	23.200	22.465	15,615,090
2022-05-31	18.970	21.950	18.660	20.410	19.763	10,508,920
2022-05-30	15.830	18.800	15.830	18.800	18.204	4,894,032
2022-05-27	15.710	15.970	15.620	15.670	15.174	952,102
2022-05-26	15.990	15.990	15.580	15.700	15.203	858,350
2022-05-25	15.800	16.000	15.720	15.860	15.358	815,500
2022-05-24	16.850	16.850	15.800	15.800	15.299	1,952,870
2022-05-23	16.750	16.930	16.600	16.880	16.345	1,082,752
2022-05-20	16.740	16.930	16.550	16.780	16.248	1,335,543
2022-05-19	16.700	16.830	16.520	16.590	16.064	1,097,060
2022-05-18	16.800	17.050	16.650	16.800	16.268	809,300
2022-05-17	16.830	16.850	16.550	16.700	16.171	1,322,449
2022-05-16	17.220	17.300	16.940	16.940	16.403	1,029,990
2022-05-13	17.250	17.250	16.960	17.080	16.539	775,363
2022-05-12	16.990	17.120	16.740	17.040	16.500	1,077,709
2022-05-11	16.720	17.280	16.700	16.820	16.287	1,645,997
2022-05-10	16.240	16.770	16.080	16.690	16.161	1,112,766

← NewerPage 18 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.