Shanghai Allist Pharmaceuticals Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	59.060	59.460	54.000	55.520	54.425	10,136,110
2024-10-24	56.530	57.470	56.020	57.360	56.228	5,721,786
2024-10-23	56.000	57.450	54.800	56.530	55.415	6,120,561
2024-10-22	55.000	56.780	54.300	55.900	54.797	5,461,525
2024-10-21	55.800	56.730	53.670	55.350	54.258	7,447,944
2024-10-18	50.750	57.470	50.200	54.880	53.797	8,959,443
2024-10-17	50.610	52.460	50.380	50.580	49.582	4,860,801
2024-10-16	50.500	51.800	50.000	50.590	49.592	4,603,528
2024-10-15	52.690	54.270	51.160	51.300	50.288	6,342,460
2024-10-14	52.620	53.520	50.100	53.040	51.994	7,406,610
2024-10-11	56.000	56.780	51.340	52.210	51.180	8,629,959
2024-10-10	61.000	61.850	56.500	56.540	55.424	9,569,803
2024-10-09	61.980	64.550	58.900	59.880	58.699	12,414,090
2024-10-08	65.900	65.900	58.800	64.100	62.835	15,805,091
2024-09-30	53.270	56.650	51.500	55.180	54.091	14,045,778
2024-09-27	45.010	49.190	44.620	49.000	48.033	4,767,728
2024-09-26	41.870	44.220	41.010	44.220	43.348	6,193,101
2024-09-25	42.430	43.880	41.850	41.910	41.083	6,199,799
2024-09-24	40.670	42.380	40.020	42.090	41.260	4,819,753
2024-09-23	41.100	41.350	39.820	40.330	39.534	3,569,968
2024-09-20	41.920	42.380	40.590	40.980	40.171	4,462,130
2024-09-19	42.510	43.210	40.880	42.350	41.514	5,577,028
2024-09-18	43.790	43.990	42.080	42.230	41.397	4,008,724
2024-09-13	45.390	45.770	43.830	43.880	43.014	3,687,992
2024-09-12	46.000	46.980	45.460	45.610	44.710	2,272,483
2024-09-11	44.690	46.200	44.550	46.150	45.239	3,074,761
2024-09-10	44.790	45.400	43.430	45.000	44.112	3,103,931
2024-09-09	44.950	45.700	44.700	44.980	44.093	2,980,623
2024-09-06	47.000	47.390	44.680	44.860	43.975	3,929,440
2024-09-05	46.880	47.760	46.610	47.100	46.171	2,229,969
2024-09-04	47.080	47.930	46.500	47.150	45.975	2,313,231
2024-09-03	47.300	48.650	47.070	47.160	45.984	2,903,090
2024-09-02	48.980	49.250	46.210	47.350	46.170	4,967,307
2024-08-30	47.860	50.540	47.860	48.790	47.574	5,446,324
2024-08-29	46.750	48.390	46.460	48.250	47.047	3,411,701
2024-08-28	47.610	48.360	47.000	47.070	45.897	2,500,508
2024-08-27	47.300	47.960	46.900	47.650	46.462	3,292,760
2024-08-26	46.520	47.660	45.880	46.970	45.799	3,424,608
2024-08-23	46.930	47.390	46.440	46.500	45.341	4,203,927
2024-08-22	47.580	47.940	46.320	47.030	45.858	7,528,468
2024-08-21	55.090	55.090	45.780	48.010	46.813	15,334,441
2024-08-20	55.800	55.840	54.050	55.400	54.019	6,570,034
2024-08-19	54.900	56.160	54.370	55.620	54.234	6,550,097
2024-08-16	51.350	54.990	51.060	54.680	53.317	6,395,838
2024-08-15	51.090	52.130	50.900	51.390	50.109	2,914,274
2024-08-14	51.950	52.000	50.760	51.190	49.914	2,881,376
2024-08-13	52.060	52.540	51.310	51.960	50.665	2,449,492
2024-08-12	51.620	52.380	51.280	51.910	50.616	3,039,243
2024-08-09	51.800	52.630	51.630	51.840	50.548	2,430,322
2024-08-08	51.120	52.190	50.700	51.600	50.314	2,814,948
2024-08-07	51.300	51.790	50.420	51.250	49.972	2,648,787
2024-08-06	51.470	52.620	50.800	51.260	49.982	3,669,405
2024-08-05	51.220	53.260	50.720	50.810	49.543	4,141,555
2024-08-02	52.260	53.270	51.110	51.220	49.943	3,908,921
2024-08-01	53.440	54.590	51.680	52.090	50.792	4,666,797
2024-07-31	49.980	53.650	49.620	53.170	51.845	5,906,162
2024-07-30	51.000	51.000	49.350	50.010	48.763	3,691,376
2024-07-29	51.030	51.770	50.500	51.000	49.729	3,338,435
2024-07-26	51.640	52.870	50.900	51.220	49.943	3,067,300
2024-07-25	51.300	52.140	51.050	51.240	49.963	3,220,203

← NewerPage 9 of 21 · 1,212 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.