Shanghai Allist Pharmaceuticals Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	70.470	71.180	69.450	70.460	69.070	7,066,342
2025-01-17	64.750	70.580	64.580	69.620	68.246	8,269,218
2025-01-16	63.970	65.590	63.790	65.000	63.718	5,049,597
2025-01-15	63.840	65.170	63.640	63.860	62.600	4,088,255
2025-01-14	59.520	64.280	58.910	63.990	62.727	7,115,286
2025-01-13	58.500	61.140	58.280	59.200	58.032	5,034,757
2025-01-10	58.100	60.390	57.650	58.730	57.571	4,130,969
2025-01-09	59.000	60.500	58.120	58.120	56.973	3,333,771
2025-01-08	58.430	59.360	57.310	59.060	57.895	3,689,486
2025-01-07	57.550	58.800	57.030	58.700	57.542	3,424,144
2025-01-06	59.020	59.480	57.200	57.700	56.562	5,236,105
2025-01-03	59.200	60.410	58.610	58.930	57.767	3,509,566
2025-01-02	59.800	60.560	58.660	59.200	58.032	4,041,091
2024-12-31	61.020	61.800	59.680	59.900	58.718	3,503,329
2024-12-30	61.220	61.950	60.140	61.030	59.826	3,197,494
2024-12-27	61.160	61.520	60.390	61.020	59.816	3,124,892
2024-12-26	61.350	61.690	60.000	61.140	59.934	4,171,020
2024-12-25	63.000	63.170	60.980	61.400	60.189	3,774,796
2024-12-24	60.930	62.180	60.690	61.700	60.483	3,658,615
2024-12-23	61.500	61.950	60.180	60.680	59.483	4,955,337
2024-12-20	62.800	63.700	61.140	61.590	60.375	5,436,689
2024-12-19	62.000	64.000	61.810	62.980	61.737	4,338,667
2024-12-18	62.680	63.170	61.590	62.320	61.090	3,443,531
2024-12-17	63.160	63.720	61.900	62.590	61.355	4,664,136
2024-12-16	64.370	64.960	62.580	63.160	61.914	6,409,521
2024-12-13	61.970	66.930	61.870	64.380	63.110	13,524,047
2024-12-12	63.580	63.860	61.760	62.240	61.012	6,075,982
2024-12-11	60.080	64.320	59.800	63.430	62.179	8,631,359
2024-12-10	60.860	62.500	60.000	60.080	58.895	7,473,791
2024-12-09	58.160	59.570	57.630	59.300	58.130	6,032,408
2024-12-06	58.220	59.170	57.720	58.150	57.003	4,919,056
2024-12-05	58.380	59.170	57.700	58.330	57.179	4,230,543
2024-12-04	59.570	60.480	58.370	58.790	57.630	4,557,304
2024-12-03	60.080	61.080	59.180	60.150	58.963	5,800,267
2024-12-02	61.350	62.980	59.800	60.080	58.895	8,897,139
2024-11-29	57.590	61.660	57.570	61.130	59.924	10,441,911
2024-11-28	57.680	59.160	57.490	57.730	56.591	7,373,080
2024-11-27	56.810	58.170	56.160	57.870	56.728	7,189,253
2024-11-26	54.290	58.440	54.120	56.740	55.621	9,828,129
2024-11-25	53.050	55.880	53.050	54.390	53.317	5,904,673
2024-11-22	55.700	56.050	53.330	53.420	52.366	6,789,004
2024-11-21	56.360	57.630	55.760	56.050	54.944	7,996,971
2024-11-20	51.250	57.190	51.250	56.370	55.258	14,091,825
2024-11-19	50.410	50.850	49.510	50.520	49.523	4,473,196
2024-11-18	51.300	51.860	49.980	50.090	49.102	5,778,629
2024-11-15	52.530	53.440	51.300	51.310	50.298	4,598,175
2024-11-14	55.500	55.500	52.880	53.010	51.964	5,524,174
2024-11-13	57.120	57.200	54.250	55.610	54.513	7,496,708
2024-11-12	57.000	58.570	56.400	57.150	56.022	10,034,098
2024-11-11	55.780	57.620	55.300	56.810	55.689	9,705,984
2024-11-08	55.340	56.820	54.730	55.070	53.983	7,493,502
2024-11-07	52.350	54.650	52.130	54.640	53.562	7,076,153
2024-11-06	54.000	54.000	52.180	52.660	51.621	7,113,496
2024-11-05	52.800	54.300	51.730	53.810	52.748	8,081,623
2024-11-04	51.770	53.350	51.770	53.000	51.954	5,253,901
2024-11-01	51.680	53.500	51.300	51.600	50.582	5,643,630
2024-10-31	52.250	53.190	50.970	51.970	50.945	6,640,227
2024-10-30	53.810	54.090	51.550	52.270	51.239	6,629,765
2024-10-29	55.500	55.960	53.680	53.860	52.797	7,424,005
2024-10-28	55.700	55.860	54.510	54.840	53.758	5,299,419

← NewerPage 8 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.