Shanghai Allist Pharmaceuticals Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	24.800	25.700	24.420	25.250	24.450	3,210,002
2022-01-28	26.010	26.470	24.050	24.300	23.530	6,201,981
2022-01-27	26.530	27.150	26.080	26.920	26.067	2,100,038
2022-01-26	26.660	27.080	26.130	26.550	25.709	1,425,227
2022-01-25	27.800	27.800	26.580	26.580	25.738	2,332,085
2022-01-24	27.660	28.000	27.110	27.710	26.832	1,547,942
2022-01-21	28.520	28.530	27.680	27.820	26.939	2,419,039
2022-01-20	29.350	29.350	28.410	28.570	27.665	2,378,755
2022-01-19	28.850	29.500	28.600	29.380	28.449	2,574,052
2022-01-18	29.350	29.580	28.800	28.850	27.936	2,918,513
2022-01-17	29.820	29.930	29.160	29.600	28.662	2,190,055
2022-01-14	29.000	30.230	28.750	29.720	28.778	4,170,291
2022-01-13	29.730	29.800	29.000	29.020	28.101	2,162,413
2022-01-12	29.400	30.050	29.400	29.780	28.837	2,053,556
2022-01-11	29.610	30.080	29.340	29.520	28.585	2,493,990
2022-01-10	28.670	30.200	28.670	29.370	28.440	3,465,244
2022-01-07	29.400	29.620	28.500	28.670	27.762	2,360,959
2022-01-06	29.300	29.610	28.880	29.460	28.527	2,046,793
2022-01-05	29.010	29.450	28.820	29.300	28.372	2,860,125
2022-01-04	30.290	30.570	29.120	29.180	28.256	4,280,934
2021-12-31	29.820	30.630	29.610	30.200	29.243	3,911,168
2021-12-30	28.910	29.860	28.820	29.810	28.866	4,805,022
2021-12-29	29.100	29.790	28.980	29.020	28.101	4,593,636
2021-12-28	28.720	29.210	28.490	29.010	28.091	3,564,834
2021-12-27	28.800	29.290	28.500	28.660	27.752	3,315,238
2021-12-24	28.000	28.800	27.990	28.480	27.578	2,518,728
2021-12-23	28.780	28.940	28.020	28.120	27.229	2,611,410
2021-12-22	28.500	28.980	28.280	28.780	27.868	2,768,393
2021-12-21	28.270	28.720	28.270	28.400	27.500	2,333,329
2021-12-20	28.840	29.070	28.150	28.300	27.403	2,866,263
2021-12-17	28.880	29.100	28.650	28.750	27.839	2,484,828
2021-12-16	29.460	29.550	28.680	28.840	27.926	3,431,100
2021-12-15	29.900	30.350	29.180	29.250	28.323	3,560,342
2021-12-14	29.730	29.990	29.520	29.890	28.943	2,839,408
2021-12-13	29.850	30.370	29.250	29.480	28.546	4,183,869
2021-12-10	30.500	30.690	29.640	29.840	28.895	4,243,884
2021-12-09	31.200	31.580	30.380	30.520	29.553	4,082,817
2021-12-08	31.460	31.740	30.680	30.900	29.921	3,686,604
2021-12-07	33.060	33.110	30.960	31.160	30.173	4,488,472
2021-12-06	34.990	34.990	32.550	32.680	31.645	4,417,345
2021-12-03	34.300	36.220	34.250	34.520	33.426	6,045,163
2021-12-02	35.800	36.460	34.450	34.500	33.407	3,921,127
2021-12-01	36.400	37.180	35.450	35.650	34.521	3,153,127
2021-11-30	35.680	36.900	35.560	36.360	35.208	3,727,985
2021-11-29	34.970	36.180	34.900	35.750	34.617	2,383,532
2021-11-26	35.340	36.350	34.840	35.370	34.249	1,851,296
2021-11-25	35.530	35.850	34.780	35.250	34.133	2,660,118
2021-11-24	36.400	37.690	35.450	35.790	34.656	4,143,572
2021-11-23	35.880	36.770	35.350	35.440	34.317	2,615,455
2021-11-22	36.030	36.170	35.030	35.580	34.453	2,002,474
2021-11-19	35.160	35.990	35.120	35.610	34.482	2,398,870
2021-11-18	37.030	37.070	34.900	35.000	33.891	4,603,003
2021-11-17	37.000	37.350	35.720	36.860	35.692	3,756,583
2021-11-16	37.410	38.180	37.100	37.350	36.167	1,919,750
2021-11-15	36.780	38.320	36.420	37.410	36.225	3,979,288
2021-11-12	36.500	36.970	35.850	36.550	35.392	3,127,088
2021-11-11	36.450	37.920	35.900	36.450	35.295	4,039,218
2021-11-10	35.390	36.550	35.100	36.300	35.150	3,946,511
2021-11-09	34.460	35.800	34.000	35.650	34.521	4,247,518
2021-11-08	34.950	36.250	33.700	34.270	33.184	5,781,080

← NewerPage 20 of 21 · 1,212 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.