Hangzhou AGS MedTech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 80.120 | 80.960 | 77.880 | 78.150 | 52.202 | 1,365,586 |
| 2024-04-24 | 74.490 | 79.900 | 74.030 | 79.860 | 53.344 | 2,639,799 |
| 2024-04-23 | 75.900 | 77.390 | 72.810 | 73.430 | 49.049 | 2,281,214 |
| 2024-04-22 | 68.020 | 70.510 | 67.740 | 70.360 | 46.998 | 770,092 |
| 2024-04-19 | 67.020 | 68.670 | 66.700 | 68.530 | 45.776 | 490,988 |
| 2024-04-18 | 66.810 | 68.920 | 65.810 | 68.130 | 45.509 | 648,908 |
| 2024-04-17 | 65.330 | 67.770 | 65.330 | 66.900 | 44.687 | 711,746 |
| 2024-04-16 | 68.940 | 68.940 | 64.810 | 64.930 | 43.371 | 750,738 |
| 2024-04-15 | 69.420 | 72.580 | 68.120 | 69.390 | 46.350 | 838,824 |
| 2024-04-12 | 69.080 | 70.820 | 69.000 | 69.270 | 46.270 | 381,873 |
| 2024-04-11 | 71.110 | 72.350 | 69.000 | 69.080 | 46.143 | 763,681 |
| 2024-04-10 | 74.600 | 74.600 | 71.110 | 71.500 | 47.760 | 483,271 |
| 2024-04-09 | 72.990 | 74.880 | 72.010 | 74.760 | 49.937 | 320,573 |
| 2024-04-08 | 76.680 | 76.680 | 72.600 | 73.000 | 48.762 | 605,922 |
| 2024-04-03 | 76.550 | 77.320 | 75.800 | 76.710 | 51.240 | 296,401 |
| 2024-04-02 | 77.600 | 77.600 | 75.720 | 76.510 | 51.106 | 375,233 |
| 2024-04-01 | 75.490 | 77.600 | 74.920 | 77.460 | 51.741 | 493,320 |
| 2024-03-29 | 73.750 | 74.900 | 73.670 | 74.900 | 50.031 | 159,471 |
| 2024-03-28 | 72.300 | 74.960 | 72.060 | 73.890 | 49.356 | 487,970 |
| 2024-03-27 | 74.930 | 75.350 | 72.170 | 72.500 | 48.428 | 514,980 |
| 2024-03-26 | 75.100 | 75.910 | 73.710 | 74.920 | 50.044 | 587,253 |
| 2024-03-25 | 77.980 | 77.980 | 75.350 | 75.430 | 50.385 | 799,283 |
| 2024-03-22 | 79.910 | 80.200 | 77.210 | 77.840 | 51.994 | 927,913 |
| 2024-03-21 | 82.000 | 82.500 | 79.850 | 80.500 | 53.771 | 837,529 |
| 2024-03-20 | 82.000 | 82.860 | 80.570 | 81.800 | 54.640 | 844,442 |
| 2024-03-19 | 83.870 | 83.900 | 81.440 | 81.820 | 54.653 | 940,612 |
| 2024-03-18 | 78.500 | 84.020 | 78.500 | 83.690 | 55.902 | 2,027,025 |
| 2024-03-15 | 77.480 | 78.550 | 76.760 | 78.100 | 52.168 | 765,791 |
| 2024-03-14 | 80.140 | 81.180 | 77.410 | 78.000 | 52.101 | 1,524,016 |
| 2024-03-13 | 81.400 | 81.400 | 79.300 | 79.630 | 53.190 | 1,137,631 |
| 2024-03-12 | 80.000 | 81.990 | 80.000 | 81.410 | 54.379 | 854,098 |
| 2024-03-11 | 78.200 | 80.080 | 77.600 | 80.000 | 53.437 | 702,583 |
| 2024-03-08 | 77.020 | 78.450 | 76.900 | 78.190 | 52.228 | 578,277 |
| 2024-03-07 | 78.800 | 79.300 | 77.100 | 77.100 | 51.500 | 724,626 |
| 2024-03-06 | 79.600 | 80.210 | 78.020 | 78.510 | 52.442 | 698,840 |
| 2024-03-05 | 80.600 | 80.600 | 79.000 | 79.290 | 52.963 | 743,366 |
| 2024-03-04 | 79.700 | 81.290 | 79.000 | 80.760 | 53.945 | 909,615 |
| 2024-03-01 | 81.000 | 81.700 | 78.600 | 79.710 | 53.244 | 974,429 |
| 2024-02-29 | 78.580 | 81.500 | 77.110 | 80.700 | 53.905 | 1,437,993 |
| 2024-02-28 | 84.800 | 85.580 | 79.060 | 79.300 | 52.970 | 2,194,826 |
| 2024-02-27 | 83.090 | 84.790 | 82.600 | 84.100 | 56.176 | 1,472,016 |
| 2024-02-26 | 81.610 | 83.500 | 79.600 | 82.590 | 55.167 | 1,243,345 |
| 2024-02-23 | 78.990 | 82.490 | 77.760 | 81.590 | 54.499 | 1,336,358 |
| 2024-02-22 | 77.940 | 78.880 | 76.660 | 78.270 | 52.282 | 932,570 |
| 2024-02-21 | 77.510 | 79.410 | 75.470 | 78.110 | 52.175 | 1,523,538 |
| 2024-02-20 | 77.760 | 78.580 | 75.820 | 77.520 | 51.781 | 984,585 |
| 2024-02-19 | 78.500 | 80.000 | 77.220 | 77.760 | 51.941 | 1,294,932 |
| 2024-02-08 | 72.010 | 77.810 | 70.130 | 77.220 | 51.580 | 1,573,896 |
| 2024-02-07 | 70.880 | 75.980 | 69.060 | 71.300 | 47.626 | 1,941,240 |
| 2024-02-06 | 64.500 | 73.080 | 60.090 | 71.010 | 47.432 | 2,298,070 |
| 2024-02-05 | 71.990 | 72.660 | 63.070 | 65.000 | 43.418 | 2,266,936 |
| 2024-02-02 | 73.000 | 77.370 | 71.090 | 73.550 | 49.129 | 2,320,617 |
| 2024-02-01 | 92.920 | 92.920 | 76.810 | 76.810 | 51.306 | 3,539,603 |
| 2024-01-31 | 99.920 | 101.17 | 95.970 | 96.010 | 64.131 | 570,348 |
| 2024-01-30 | 100.63 | 104.47 | 99.060 | 100.40 | 67.064 | 407,582 |
| 2024-01-29 | 109.15 | 111.99 | 102.08 | 102.15 | 68.233 | 849,445 |
| 2024-01-26 | 115.99 | 116.51 | 108.51 | 109.15 | 72.908 | 505,202 |
| 2024-01-25 | 113.66 | 117.71 | 110.07 | 116.00 | 77.484 | 692,041 |
| 2024-01-24 | 114.00 | 114.78 | 110.55 | 113.54 | 75.841 | 409,654 |
| 2024-01-23 | 112.98 | 114.84 | 111.62 | 113.85 | 76.048 | 430,033 |
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.