Shanghai Allist Pharmaceuticals Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	110.11	129.95	110.10	127.42	126.72	16,603,660
2026-07-17	126.10	127.99	114.40	114.70	114.07	15,702,551
2026-07-16	122.00	127.29	118.03	124.10	123.41	13,802,153
2026-07-15	118.00	129.51	117.00	125.42	124.73	18,072,611
2026-07-14	116.17	120.28	113.88	118.15	117.50	11,840,558
2026-07-13	121.72	124.26	114.70	117.61	116.96	15,010,648
2026-07-10	119.26	126.88	118.60	122.94	122.26	14,118,308
2026-07-09	116.20	123.44	116.20	121.64	120.97	12,911,928
2026-07-08	124.19	124.98	118.33	118.53	117.87	12,759,958
2026-07-07	127.05	127.92	121.85	122.19	121.51	15,678,524
2026-07-06	127.01	137.20	124.05	130.58	129.86	19,268,987
2026-07-03	130.00	134.00	122.84	130.88	130.16	18,505,030
2026-07-02	124.56	134.85	120.58	130.87	130.15	23,325,755
2026-07-01	108.00	125.98	105.01	125.81	125.11	19,425,801
2026-06-30	107.56	110.66	106.01	109.20	108.60	13,484,693
2026-06-29	93.360	108.00	93.010	107.01	106.42	17,640,805
2026-06-26	94.990	95.530	92.270	93.470	92.953	7,195,056
2026-06-25	91.560	96.480	90.050	95.100	94.574	9,685,059
2026-06-24	88.600	96.280	88.600	93.500	92.983	10,574,956
2026-06-23	85.200	89.380	85.200	87.680	87.195	7,278,771
2026-06-22	85.120	85.870	82.200	85.500	85.027	5,564,166
2026-06-18	83.600	87.100	82.500	85.000	84.530	5,111,938
2026-06-17	83.750	84.510	82.800	83.060	82.601	2,958,327
2026-06-16	84.270	84.660	83.100	83.750	83.287	2,568,027
2026-06-15	83.660	86.620	82.790	84.700	84.232	5,482,302
2026-06-12	80.930	83.540	79.010	83.050	82.591	5,325,794
2026-06-11	81.000	81.910	79.810	80.200	79.757	3,143,040
2026-06-10	80.000	82.000	79.250	81.230	80.781	3,983,470
2026-06-09	80.690	82.200	78.820	80.020	79.578	4,523,386
2026-06-08	82.990	84.970	79.510	80.340	79.896	5,419,305
2026-06-05	84.500	85.800	83.390	84.290	83.824	4,158,793
2026-06-04	84.800	84.980	82.970	83.260	82.800	3,872,519
2026-06-03	87.000	87.200	84.380	84.560	84.092	4,657,626
2026-06-02	89.480	89.600	86.620	86.880	86.400	4,335,274
2026-06-01	89.830	92.640	88.800	89.210	88.717	5,446,703
2026-05-29	88.000	91.480	87.400	89.720	88.627	5,999,019
2026-05-28	90.500	91.490	87.690	88.000	86.928	4,715,204
2026-05-27	90.450	91.680	89.500	90.090	88.993	4,099,749
2026-05-26	90.200	91.360	90.030	90.760	89.655	3,127,060
2026-05-25	92.090	92.280	90.200	90.370	89.269	3,992,019
2026-05-22	94.400	94.610	91.540	92.260	91.136	5,085,518
2026-05-21	93.220	96.930	93.220	93.610	92.470	7,267,400
2026-05-20	90.010	94.330	89.200	93.940	92.796	6,459,358
2026-05-19	90.200	91.450	88.700	90.320	89.220	4,214,080
2026-05-18	92.010	92.230	89.400	89.950	88.854	5,289,432
2026-05-15	93.300	94.200	91.920	92.310	91.186	4,895,358
2026-05-14	94.500	96.130	92.910	93.080	91.946	4,529,104
2026-05-13	95.000	96.000	93.130	94.500	93.349	5,117,800
2026-05-12	96.180	97.270	94.310	95.000	93.843	5,114,645
2026-05-11	94.940	97.180	92.620	96.500	95.325	7,057,202
2026-05-08	96.000	96.740	94.330	94.460	93.309	4,204,831
2026-05-07	95.610	96.800	94.530	96.320	95.147	4,984,491
2026-05-06	93.140	96.500	92.620	95.530	94.366	7,271,253
2026-04-30	93.500	94.250	91.840	92.600	91.472	4,913,306
2026-04-29	91.990	95.390	91.880	93.570	92.430	5,368,451
2026-04-28	91.100	93.730	90.990	92.070	90.949	5,654,357
2026-04-27	95.090	95.880	90.920	91.180	90.069	8,997,469
2026-04-24	96.520	97.550	94.360	95.320	94.159	5,342,224
2026-04-23	99.740	100.70	95.600	96.370	95.196	7,759,072
2026-04-22	95.300	98.050	93.800	97.790	96.599	5,228,537

← NewerPage 2 of 21 · 1,216 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.