Shanghai Allist Pharmaceuticals Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	16.160	16.680	16.060	16.330	15.813	1,426,887
2022-05-06	16.000	16.390	15.860	16.260	15.745	1,079,780
2022-05-05	16.200	16.500	16.040	16.290	15.774	1,586,236
2022-04-29	15.550	16.340	15.500	16.250	15.735	1,659,864
2022-04-28	15.680	16.130	15.240	15.520	15.028	2,025,112
2022-04-27	15.600	15.890	14.810	15.670	15.174	2,642,114
2022-04-26	15.800	16.310	15.450	15.750	15.251	1,659,768
2022-04-25	16.920	16.920	15.580	15.610	15.115	1,740,299
2022-04-22	17.140	17.170	16.750	16.920	16.384	1,021,757
2022-04-21	17.610	17.850	17.020	17.140	16.597	1,124,819
2022-04-20	18.050	18.130	17.490	17.610	17.052	1,062,210
2022-04-19	18.300	18.850	17.910	17.980	17.410	1,435,390
2022-04-18	18.030	18.650	17.790	18.470	17.885	1,130,079
2022-04-15	18.280	18.400	17.890	18.150	17.575	1,110,606
2022-04-14	18.320	18.630	18.180	18.370	17.788	978,013
2022-04-13	18.710	18.710	18.170	18.250	17.672	849,518
2022-04-12	18.450	18.850	18.320	18.830	18.233	1,085,689
2022-04-11	19.380	19.400	18.260	18.500	17.914	2,261,903
2022-04-08	20.400	20.410	19.410	19.440	18.824	1,897,969
2022-04-07	21.170	21.170	20.350	20.400	19.754	1,382,649
2022-04-06	21.150	21.490	21.000	21.050	20.383	1,344,424
2022-04-01	21.520	21.700	21.000	21.160	20.490	1,212,987
2022-03-31	21.330	22.110	21.330	21.520	20.838	1,415,259
2022-03-30	21.050	21.530	20.950	21.490	20.809	1,174,939
2022-03-29	21.290	21.530	20.900	21.040	20.373	1,172,466
2022-03-28	21.550	21.810	21.100	21.240	20.567	1,874,033
2022-03-25	22.310	22.450	21.800	21.840	21.148	1,703,879
2022-03-24	22.570	22.640	22.050	22.380	21.671	1,538,964
2022-03-23	22.680	22.680	22.140	22.410	21.700	1,185,932
2022-03-22	22.620	22.640	22.300	22.440	21.729	1,461,178
2022-03-21	21.950	22.950	21.950	22.780	22.058	2,074,868
2022-03-18	22.100	22.350	21.860	22.070	21.371	1,350,442
2022-03-17	21.680	22.700	21.550	22.080	21.381	3,012,299
2022-03-16	21.250	21.490	20.410	21.350	20.674	2,081,136
2022-03-15	22.230	22.230	20.970	21.030	20.364	2,038,586
2022-03-14	22.830	23.240	22.220	22.230	21.526	1,849,838
2022-03-11	22.880	23.020	22.100	22.870	22.145	2,060,267
2022-03-10	22.650	23.400	22.200	22.980	22.252	2,272,981
2022-03-09	23.050	23.370	21.430	22.130	21.429	2,266,022
2022-03-08	23.780	23.900	22.880	22.940	22.213	2,254,468
2022-03-07	24.580	24.580	23.500	23.760	23.007	2,394,126
2022-03-04	24.800	25.180	24.540	24.600	23.821	1,507,632
2022-03-03	24.940	25.080	24.620	24.840	24.053	1,171,732
2022-03-02	24.860	24.980	24.530	24.730	23.947	1,074,706
2022-03-01	24.990	25.080	24.740	24.870	24.082	1,050,464
2022-02-28	25.290	25.530	24.830	24.990	24.198	1,413,403
2022-02-25	24.890	25.380	24.890	25.250	24.450	1,683,735
2022-02-24	25.330	25.560	24.520	24.660	23.879	1,773,850
2022-02-23	24.610	25.680	24.610	25.350	24.547	2,151,319
2022-02-22	25.080	25.080	24.410	24.600	23.821	1,478,870
2022-02-21	25.020	25.160	24.800	25.080	24.285	1,157,794
2022-02-18	25.000	25.290	24.720	24.980	24.189	1,072,845
2022-02-17	25.420	25.530	24.950	25.010	24.218	1,641,671
2022-02-16	25.090	25.730	24.890	25.450	24.644	1,915,879
2022-02-15	24.730	25.140	24.440	25.040	24.247	1,656,917
2022-02-14	24.690	25.100	24.430	24.610	23.830	1,324,330
2022-02-11	25.390	25.390	24.740	24.870	24.082	1,390,762
2022-02-10	26.010	26.030	25.200	25.440	24.634	2,018,949
2022-02-09	25.210	26.370	24.890	26.010	25.186	2,412,658
2022-02-08	25.400	25.400	24.700	25.250	24.450	2,199,009

← NewerPage 19 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.