Hangzhou AGS MedTech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 50.300 | 50.300 | 48.780 | 49.520 | 47.566 | 421,969 |
| 2024-07-23 | 50.700 | 51.400 | 49.500 | 49.550 | 47.595 | 512,307 |
| 2024-07-22 | 50.370 | 52.170 | 50.370 | 50.890 | 48.882 | 674,991 |
| 2024-07-19 | 49.970 | 51.290 | 49.370 | 50.740 | 48.738 | 595,169 |
| 2024-07-18 | 47.920 | 50.340 | 47.500 | 49.630 | 47.672 | 595,337 |
| 2024-07-17 | 48.260 | 48.770 | 47.840 | 48.370 | 46.462 | 337,983 |
| 2024-07-16 | 48.880 | 49.220 | 48.150 | 48.220 | 46.317 | 349,891 |
| 2024-07-15 | 50.030 | 50.190 | 49.040 | 49.150 | 47.211 | 332,052 |
| 2024-07-12 | 50.850 | 50.850 | 49.720 | 50.220 | 48.239 | 344,761 |
| 2024-07-11 | 49.270 | 50.690 | 49.270 | 50.120 | 48.143 | 480,866 |
| 2024-07-10 | 48.550 | 49.730 | 48.120 | 49.040 | 47.105 | 381,985 |
| 2024-07-09 | 47.990 | 49.770 | 47.010 | 49.130 | 47.192 | 537,398 |
| 2024-07-08 | 48.150 | 48.730 | 47.520 | 47.600 | 45.722 | 365,674 |
| 2024-07-05 | 48.040 | 48.040 | 48.040 | 48.040 | 46.145 | 0 |
| 2024-07-04 | 49.050 | 49.250 | 48.010 | 48.040 | 46.145 | 380,195 |
| 2024-07-03 | 50.930 | 50.930 | 48.800 | 48.900 | 46.971 | 439,909 |
| 2024-07-02 | 50.600 | 51.980 | 50.010 | 50.450 | 48.459 | 549,297 |
| 2024-07-01 | 48.950 | 50.480 | 48.160 | 50.190 | 48.210 | 609,492 |
| 2024-06-28 | 49.360 | 50.890 | 48.810 | 48.930 | 46.999 | 489,222 |
| 2024-06-27 | 50.860 | 51.040 | 49.330 | 49.380 | 47.432 | 510,082 |
| 2024-06-26 | 49.180 | 51.580 | 49.180 | 51.160 | 49.141 | 466,253 |
| 2024-06-25 | 50.300 | 50.890 | 49.550 | 49.790 | 47.826 | 456,009 |
| 2024-06-24 | 54.200 | 55.290 | 50.000 | 50.300 | 48.315 | 963,307 |
| 2024-06-21 | 54.380 | 54.660 | 52.720 | 54.140 | 52.004 | 643,930 |
| 2024-06-20 | 76.310 | 79.200 | 76.310 | 76.790 | 51.293 | 1,135,782 |
| 2024-06-19 | 77.330 | 78.130 | 75.910 | 76.950 | 51.400 | 774,628 |
| 2024-06-18 | 79.500 | 79.500 | 77.110 | 77.310 | 51.640 | 810,306 |
| 2024-06-17 | 81.600 | 81.810 | 78.500 | 79.260 | 52.943 | 830,163 |
| 2024-06-14 | 81.500 | 82.970 | 80.510 | 81.300 | 54.306 | 780,962 |
| 2024-06-13 | 79.220 | 82.380 | 79.220 | 81.620 | 54.519 | 761,440 |
| 2024-06-12 | 78.000 | 80.450 | 77.700 | 79.860 | 53.344 | 631,757 |
| 2024-06-11 | 76.430 | 77.790 | 74.850 | 77.700 | 51.901 | 531,969 |
| 2024-06-07 | 77.000 | 77.860 | 75.700 | 76.480 | 51.086 | 680,932 |
| 2024-06-06 | 79.700 | 80.140 | 76.670 | 77.130 | 51.520 | 934,442 |
| 2024-06-05 | 81.000 | 82.300 | 79.740 | 79.800 | 53.304 | 695,706 |
| 2024-06-04 | 79.850 | 81.320 | 79.000 | 81.260 | 54.279 | 651,971 |
| 2024-06-03 | 80.500 | 81.390 | 79.150 | 79.390 | 53.030 | 759,761 |
| 2024-05-31 | 79.000 | 81.480 | 78.320 | 80.160 | 53.544 | 850,444 |
| 2024-05-30 | 77.450 | 78.360 | 77.290 | 78.300 | 52.302 | 317,192 |
| 2024-05-29 | 78.640 | 78.680 | 77.300 | 77.820 | 51.981 | 569,683 |
| 2024-05-28 | 79.000 | 79.900 | 78.020 | 78.290 | 52.295 | 583,744 |
| 2024-05-27 | 77.920 | 79.680 | 77.260 | 79.000 | 52.769 | 790,403 |
| 2024-05-24 | 78.830 | 78.830 | 77.510 | 77.510 | 51.774 | 568,279 |
| 2024-05-23 | 78.900 | 78.900 | 77.910 | 77.980 | 52.088 | 535,206 |
| 2024-05-22 | 79.900 | 79.900 | 78.500 | 78.870 | 52.682 | 580,953 |
| 2024-05-21 | 80.000 | 80.380 | 78.250 | 78.810 | 52.642 | 1,044,173 |
| 2024-05-20 | 79.630 | 82.790 | 79.530 | 81.000 | 54.105 | 999,579 |
| 2024-05-17 | 79.480 | 80.220 | 78.320 | 79.460 | 53.077 | 834,643 |
| 2024-05-16 | 79.870 | 81.160 | 79.240 | 79.520 | 53.117 | 639,126 |
| 2024-05-15 | 80.390 | 80.980 | 79.180 | 79.200 | 52.903 | 687,869 |
| 2024-05-14 | 79.980 | 81.380 | 79.840 | 80.420 | 53.718 | 689,309 |
| 2024-05-13 | 81.990 | 82.000 | 79.370 | 79.630 | 53.190 | 1,105,540 |
| 2024-05-10 | 83.850 | 84.000 | 81.210 | 82.120 | 54.853 | 1,075,279 |
| 2024-05-09 | 84.740 | 85.730 | 83.880 | 84.000 | 56.109 | 1,227,452 |
| 2024-05-08 | 87.880 | 88.470 | 84.410 | 84.730 | 56.597 | 1,686,342 |
| 2024-05-07 | 88.900 | 89.000 | 87.620 | 87.870 | 58.694 | 1,065,591 |
| 2024-05-06 | 83.990 | 88.570 | 83.530 | 88.230 | 58.935 | 1,954,325 |
| 2024-04-30 | 81.530 | 84.800 | 81.530 | 83.870 | 56.022 | 1,285,440 |
| 2024-04-29 | 78.130 | 82.960 | 78.130 | 82.080 | 54.827 | 1,425,272 |
| 2024-04-26 | 78.000 | 79.390 | 77.700 | 78.380 | 52.355 | 1,387,863 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 1.0390 CNY |
| 2025-07-09 | 1.3735 CNY |
| 2024-06-21 | 2.0300 CNY |
| 2023-07-20 | 0.7600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.