Shanghai Allist Pharmaceuticals Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	90.150	91.600	85.620	86.750	85.038	5,876,454
2025-04-22	89.090	91.660	88.470	90.150	88.371	4,128,575
2025-04-21	85.000	89.580	84.810	89.110	87.352	4,045,705
2025-04-18	85.400	86.800	85.010	85.200	83.519	2,335,645
2025-04-17	85.440	86.940	84.880	85.050	83.372	2,436,074
2025-04-16	86.010	86.970	85.040	85.950	84.254	2,195,003
2025-04-15	87.770	87.830	85.320	86.630	84.921	3,146,074
2025-04-14	87.510	89.280	86.200	87.800	86.068	3,473,261
2025-04-11	85.500	88.200	85.200	87.450	85.725	5,145,740
2025-04-10	81.600	87.000	81.600	85.760	84.068	6,756,780
2025-04-09	79.300	83.180	75.560	80.710	79.118	8,162,121
2025-04-08	83.570	84.500	79.690	81.200	79.598	8,938,354
2025-04-07	84.500	87.800	79.010	83.570	81.921	10,497,417
2025-04-03	89.920	91.860	87.880	89.360	87.597	4,420,809
2025-04-02	88.170	91.870	87.620	90.270	88.489	4,911,789
2025-04-01	85.000	89.360	83.860	88.760	87.009	6,489,882
2025-03-31	85.600	86.440	83.980	85.300	83.617	4,345,352
2025-03-28	84.310	87.180	83.720	85.630	83.941	5,365,641
2025-03-27	80.220	85.580	79.660	84.210	82.549	6,761,307
2025-03-26	79.350	80.960	78.580	80.310	78.725	3,403,738
2025-03-25	77.690	80.760	77.340	80.040	78.461	5,012,748
2025-03-24	77.100	77.880	76.510	77.700	76.167	3,337,907
2025-03-21	78.600	78.900	75.810	76.980	75.461	4,144,089
2025-03-20	78.170	80.180	77.790	78.600	77.049	4,461,275
2025-03-19	76.500	79.200	76.400	78.170	76.628	5,262,824
2025-03-18	74.880	78.310	74.690	76.860	75.344	6,902,365
2025-03-17	73.990	75.440	73.530	74.600	73.128	7,820,877
2025-03-14	75.000	75.200	72.380	73.600	72.148	16,299,442
2025-03-13	77.510	77.980	74.270	74.440	72.971	7,900,564
2025-03-12	78.880	79.000	77.320	77.320	75.794	4,897,662
2025-03-11	78.050	80.000	77.540	78.850	77.294	5,291,320
2025-03-10	82.900	83.190	77.320	80.340	78.755	8,068,600
2025-03-07	84.740	85.270	82.300	82.780	81.147	4,409,040
2025-03-06	80.000	85.770	79.600	84.740	83.068	7,371,651
2025-03-05	78.070	79.850	77.100	79.490	77.922	4,109,166
2025-03-04	77.970	79.290	77.020	78.000	76.461	3,658,040
2025-03-03	78.380	79.580	77.210	78.480	76.932	5,357,664
2025-02-28	79.000	81.300	78.000	78.360	76.814	6,359,445
2025-02-27	78.000	79.880	76.170	79.820	78.245	5,781,069
2025-02-26	76.300	79.180	74.810	78.150	76.608	5,177,909
2025-02-25	77.140	78.740	75.410	76.300	74.795	5,006,069
2025-02-24	74.700	78.400	74.140	77.880	76.343	6,553,517
2025-02-21	72.240	75.550	71.890	74.750	73.275	5,517,390
2025-02-20	70.000	72.110	69.810	71.880	70.462	4,602,436
2025-02-19	68.990	70.930	68.850	69.800	68.423	3,389,935
2025-02-18	68.310	71.340	67.900	69.200	67.835	4,613,575
2025-02-17	68.460	69.100	67.600	69.030	67.668	4,237,908
2025-02-14	68.410	69.780	67.980	68.600	67.247	3,885,183
2025-02-13	70.900	71.510	68.640	68.680	67.325	3,482,339
2025-02-12	69.020	71.580	69.020	71.130	69.727	3,710,207
2025-02-11	68.400	70.170	67.700	69.860	68.482	4,413,176
2025-02-10	71.580	71.580	68.170	68.300	66.952	6,550,495
2025-02-07	71.800	72.260	70.200	71.600	70.187	5,987,089
2025-02-06	69.600	72.200	69.600	71.800	70.383	5,074,240
2025-02-05	68.320	70.540	67.250	70.050	68.668	6,244,059
2025-01-27	67.770	69.060	67.080	68.330	66.982	4,443,563
2025-01-24	68.020	69.580	67.260	67.460	66.129	5,213,218
2025-01-23	69.480	70.000	67.860	68.750	67.394	5,585,862
2025-01-22	65.990	68.880	65.000	68.700	67.345	7,502,165
2025-01-21	67.000	68.520	64.030	65.850	64.551	13,499,541

← NewerPage 7 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.