Shanghai Allist Pharmaceuticals Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	96.580	98.020	95.350	95.720	94.554	3,562,529
2026-04-20	98.000	98.790	96.170	96.390	95.216	4,988,375
2026-04-17	98.710	99.360	96.480	97.580	96.391	4,522,098
2026-04-16	99.500	100.40	98.280	99.310	98.100	4,901,296
2026-04-15	98.990	101.33	98.300	100.25	99.029	7,906,964
2026-04-14	96.970	97.770	94.550	97.400	96.214	4,652,928
2026-04-13	96.700	97.670	95.500	95.970	94.801	3,300,632
2026-04-10	97.170	98.780	96.190	96.700	95.522	3,685,964
2026-04-09	98.040	99.990	96.850	96.990	95.809	4,808,767
2026-04-08	97.680	99.180	96.760	99.170	97.962	5,813,201
2026-04-07	97.170	98.680	95.580	96.120	94.949	3,333,723
2026-04-03	97.330	97.990	96.390	97.440	96.253	4,181,684
2026-04-02	99.700	100.47	97.980	99.330	98.120	6,023,390
2026-04-01	97.350	99.470	95.470	98.970	97.765	6,745,111
2026-03-31	96.660	100.80	96.000	96.000	94.831	5,922,626
2026-03-30	95.650	97.610	95.650	96.150	94.979	4,003,412
2026-03-27	91.540	97.240	91.010	96.800	95.621	5,996,818
2026-03-26	92.600	93.700	91.300	91.570	90.455	2,110,874
2026-03-25	91.990	95.550	91.670	92.710	91.581	4,542,527
2026-03-24	89.090	91.830	88.980	91.520	90.405	4,131,854
2026-03-23	88.800	89.800	87.400	88.000	86.928	5,844,145
2026-03-20	92.020	94.370	90.230	90.230	89.131	4,090,759
2026-03-19	93.490	94.260	91.760	91.900	90.781	2,826,180
2026-03-18	95.000	95.180	93.500	94.100	92.954	2,493,674
2026-03-17	95.530	97.230	94.090	94.980	93.823	3,789,881
2026-03-16	94.130	95.680	93.180	95.500	94.337	2,957,525
2026-03-13	94.500	95.660	93.730	94.510	93.359	4,348,131
2026-03-12	95.990	96.320	94.800	94.860	93.705	2,992,184
2026-03-11	97.830	97.990	95.530	95.880	94.712	3,949,204
2026-03-10	94.970	98.500	94.960	97.630	96.441	6,274,285
2026-03-09	95.800	96.790	92.810	94.030	92.885	6,063,802
2026-03-06	95.880	99.210	95.270	97.330	96.145	5,972,693
2026-03-05	98.420	100.00	95.720	96.440	95.265	8,103,940
2026-03-04	95.000	101.74	94.050	100.05	98.831	14,035,440
2026-03-03	90.580	92.170	89.590	90.000	88.904	4,252,034
2026-03-02	92.000	92.710	90.180	90.900	89.793	3,951,575
2026-02-27	93.720	94.800	92.600	92.710	91.581	3,317,713
2026-02-26	94.010	94.490	92.300	92.730	91.601	3,763,906
2026-02-25	95.100	95.540	94.080	94.370	93.221	3,423,971
2026-02-24	96.000	96.600	95.100	95.210	94.050	2,941,234
2026-02-13	97.460	97.650	95.550	95.680	94.515	2,206,262
2026-02-12	96.440	97.000	95.810	96.900	95.720	2,347,664
2026-02-11	96.260	97.330	95.500	96.610	95.433	2,046,741
2026-02-10	95.750	97.330	95.190	95.880	94.712	2,768,149
2026-02-09	97.680	97.990	95.390	95.600	94.436	4,143,778
2026-02-06	98.240	98.970	96.960	97.000	95.819	2,375,420
2026-02-05	98.610	99.760	97.340	98.070	96.876	2,635,461
2026-02-04	97.500	98.990	96.180	98.610	97.409	3,162,858
2026-02-03	97.200	98.310	95.880	96.850	95.670	3,859,347
2026-02-02	96.500	99.550	95.880	96.350	95.176	4,371,821
2026-01-30	102.39	102.58	98.570	98.580	97.379	4,290,531
2026-01-29	102.49	105.96	100.51	101.58	100.34	5,599,657
2026-01-28	99.640	101.68	98.240	101.30	100.07	4,400,500
2026-01-27	100.01	100.63	98.440	100.05	98.831	2,920,878
2026-01-26	100.30	101.18	97.520	99.770	98.555	4,423,879
2026-01-23	97.850	100.70	97.850	100.26	99.039	3,731,407
2026-01-22	99.110	99.590	97.410	97.790	96.599	2,849,765
2026-01-21	98.970	99.780	98.100	99.000	97.794	3,477,165
2026-01-20	100.89	100.89	97.560	98.410	97.211	4,175,538
2026-01-19	100.01	102.33	99.180	100.56	99.335	3,829,256

← NewerPage 3 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.