Shanghai Allist Pharmaceuticals Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	100.34	101.96	99.130	100.74	99.513	4,830,655
2026-01-15	103.00	103.11	99.350	99.780	98.565	5,605,312
2026-01-14	104.77	105.85	101.20	102.20	100.96	5,328,630
2026-01-13	105.21	107.05	104.29	104.79	103.51	3,674,971
2026-01-12	107.21	108.11	104.50	105.49	104.21	3,488,083
2026-01-09	103.97	107.55	103.80	107.55	106.24	4,153,246
2026-01-08	108.94	108.94	103.64	104.20	102.93	5,420,035
2026-01-07	107.45	110.56	107.45	108.40	107.08	3,250,931
2026-01-06	107.35	109.49	106.96	108.00	106.68	2,921,923
2026-01-05	104.38	107.50	102.86	107.36	106.05	3,644,513
2025-12-31	105.55	106.90	104.01	104.15	102.88	2,259,013
2025-12-30	106.50	107.35	104.44	105.79	104.50	2,603,954
2025-12-29	109.50	109.98	106.45	106.67	105.37	2,474,113
2025-12-26	106.27	109.74	105.75	109.01	107.68	3,440,730
2025-12-25	104.93	105.99	104.54	105.40	104.12	1,313,943
2025-12-24	104.22	105.60	103.76	105.10	103.82	1,867,817
2025-12-23	102.51	106.00	102.51	104.37	103.10	3,065,141
2025-12-22	102.56	103.34	102.18	102.52	101.27	1,979,553
2025-12-19	100.18	103.68	99.820	103.05	101.79	3,056,553
2025-12-18	100.30	101.76	99.530	99.960	98.742	1,590,604
2025-12-17	100.28	101.29	98.850	100.60	99.375	2,093,441
2025-12-16	101.45	102.00	99.810	100.59	99.365	2,335,625
2025-12-15	99.050	102.17	98.770	101.12	99.888	3,616,846
2025-12-12	97.500	100.50	97.160	99.140	97.932	7,241,905
2025-12-11	99.110	99.500	97.540	98.130	96.935	2,556,417
2025-12-10	98.100	99.360	97.420	99.130	97.923	2,461,746
2025-12-09	98.030	99.180	97.660	98.500	97.300	2,934,109
2025-12-08	97.500	99.160	97.120	97.400	96.214	2,732,058
2025-12-05	95.910	96.320	94.500	96.270	95.097	2,163,405
2025-12-04	94.740	96.180	94.010	95.900	94.732	2,439,184
2025-12-03	96.920	97.130	93.210	94.400	93.250	3,794,338
2025-12-02	98.530	99.280	96.520	96.700	95.522	2,321,634
2025-12-01	98.150	99.300	97.620	98.950	97.745	2,902,959
2025-11-28	97.700	98.300	97.120	98.290	97.093	1,643,379
2025-11-27	98.450	98.800	97.200	97.680	96.490	2,321,996
2025-11-26	97.840	99.320	97.500	98.630	97.429	2,748,994
2025-11-25	97.070	99.960	96.330	97.660	96.471	2,927,442
2025-11-24	96.000	97.640	94.900	96.970	95.789	3,099,751
2025-11-21	95.700	97.360	94.840	95.490	94.327	3,688,617
2025-11-20	97.100	97.380	95.450	95.600	94.436	2,426,131
2025-11-19	98.040	98.990	96.400	96.860	95.680	2,535,111
2025-11-18	98.000	99.240	97.600	98.220	97.024	2,405,089
2025-11-17	101.83	101.88	97.800	98.000	96.806	4,162,534
2025-11-14	101.60	104.00	100.93	102.12	100.88	3,028,681
2025-11-13	102.13	103.08	101.20	102.10	100.86	3,260,809
2025-11-12	100.99	102.97	100.16	101.56	100.32	3,168,277
2025-11-11	101.76	102.20	99.990	100.54	99.315	1,931,789
2025-11-10	101.00	102.47	100.02	101.82	100.58	3,075,592
2025-11-07	101.93	102.49	100.46	101.00	99.770	1,892,356
2025-11-06	101.00	101.95	99.770	101.93	100.69	3,388,650
2025-11-05	100.00	102.35	99.510	100.99	99.760	3,104,417
2025-11-04	105.85	105.85	99.220	101.88	100.64	6,461,261
2025-11-03	109.80	109.80	104.49	105.55	104.26	5,555,337
2025-10-31	105.53	109.48	105.17	107.55	106.24	4,567,715
2025-10-30	109.86	109.87	105.22	105.38	104.10	5,427,468
2025-10-29	114.00	114.00	105.83	109.99	108.65	7,787,039
2025-10-28	113.25	114.89	111.26	114.16	112.77	5,110,252
2025-10-27	108.10	113.88	108.01	113.22	111.84	6,365,332
2025-10-24	105.49	107.79	104.50	107.05	105.75	3,615,064
2025-10-23	104.87	106.25	103.00	105.00	103.72	2,427,117

← NewerPage 4 of 5 · 243 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.