Shanghai Allist Pharmaceuticals Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	95.500	98.110	94.900	96.000	94.502	3,564,214
2025-07-21	98.800	98.900	94.000	95.950	94.453	5,772,265
2025-07-18	99.010	100.50	97.510	99.110	97.563	4,044,066
2025-07-17	97.890	100.20	97.890	99.010	97.465	3,998,817
2025-07-16	99.950	100.99	97.740	98.020	96.490	2,977,571
2025-07-15	98.990	99.800	97.410	99.480	97.928	4,894,646
2025-07-14	94.890	99.480	94.430	98.990	97.445	6,043,219
2025-07-11	94.180	96.350	93.500	94.810	93.330	2,954,900
2025-07-10	93.180	94.880	92.660	94.170	92.700	2,480,959
2025-07-09	92.000	94.280	91.500	92.870	91.421	3,115,700
2025-07-08	92.000	93.360	90.380	92.320	90.879	4,077,483
2025-07-07	94.320	95.700	92.000	92.240	90.801	3,561,338
2025-07-04	94.850	96.330	93.770	94.610	93.134	3,054,354
2025-07-03	94.820	95.660	93.950	94.620	93.143	2,485,374
2025-07-02	96.680	97.200	93.440	94.370	92.897	3,841,446
2025-07-01	93.660	97.190	93.070	97.110	95.595	4,815,932
2025-06-30	93.480	93.740	92.100	93.040	91.588	2,494,983
2025-06-27	93.050	94.780	92.020	93.090	91.637	2,459,064
2025-06-26	94.010	94.100	91.600	93.050	91.598	2,768,379
2025-06-25	96.230	96.470	94.000	94.590	93.114	2,792,039
2025-06-24	93.600	97.800	93.600	95.650	94.157	4,262,272
2025-06-23	92.010	94.320	90.700	93.530	92.070	2,827,731
2025-06-20	92.310	93.220	91.410	92.470	91.027	1,818,750
2025-06-19	93.780	94.770	91.380	91.750	90.318	2,393,500
2025-06-18	91.510	94.220	91.220	93.600	92.139	2,784,167
2025-06-17	94.510	95.540	91.510	91.860	90.426	4,182,910
2025-06-16	95.850	97.090	93.180	94.000	92.533	3,888,436
2025-06-13	94.610	96.220	93.900	95.350	93.862	4,727,803
2025-06-12	93.800	96.300	93.100	96.010	94.512	3,633,015
2025-06-11	94.250	95.270	92.800	93.600	92.139	3,464,016
2025-06-10	96.900	97.040	93.730	94.970	93.488	4,545,076
2025-06-09	95.010	99.990	95.010	96.000	94.502	6,315,780
2025-06-06	94.950	95.180	92.650	94.300	92.828	3,725,934
2025-06-05	96.350	96.820	93.770	94.480	93.006	4,993,319
2025-06-04	95.480	98.580	94.600	96.350	94.846	4,691,854
2025-06-03	98.010	98.100	94.500	95.460	93.970	6,288,714
2025-05-30	95.000	99.500	95.000	98.000	96.066	6,647,417
2025-05-29	90.000	96.970	89.910	95.600	93.714	5,680,916
2025-05-28	86.120	91.280	86.120	90.380	88.597	6,261,325
2025-05-27	85.890	87.740	85.410	85.970	84.274	2,610,466
2025-05-26	86.510	88.390	85.580	85.900	84.205	2,942,625
2025-05-23	86.820	88.280	86.200	86.290	84.587	3,870,181
2025-05-22	88.200	89.310	86.350	87.310	85.587	3,747,673
2025-05-21	84.800	88.500	84.080	88.280	86.538	4,651,670
2025-05-20	84.990	86.180	84.380	84.800	83.127	3,643,766
2025-05-19	84.370	85.830	82.850	84.550	82.882	3,092,271
2025-05-16	83.700	85.600	82.960	84.310	82.647	2,236,005
2025-05-15	83.510	84.490	83.400	83.660	82.009	1,987,447
2025-05-14	83.970	84.500	82.610	83.400	81.755	2,645,048
2025-05-13	85.260	85.740	83.670	83.930	82.274	2,685,978
2025-05-12	84.210	84.980	80.530	84.080	82.421	4,706,267
2025-05-09	84.370	85.840	84.040	84.990	83.313	3,753,257
2025-05-08	84.760	85.100	82.210	84.610	82.941	3,602,766
2025-05-07	85.780	87.180	84.100	84.590	82.921	4,302,466
2025-05-06	87.580	87.880	84.800	85.720	84.029	4,808,972
2025-04-30	84.980	88.150	84.150	87.320	85.597	4,654,168
2025-04-29	85.320	86.550	84.480	84.650	82.980	3,517,897
2025-04-28	85.390	86.790	83.580	85.330	83.646	4,751,728
2025-04-25	89.660	89.900	84.100	86.030	84.333	5,678,583
2025-04-24	86.330	91.400	86.180	89.130	87.371	5,787,643

← NewerPage 6 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.