Hangzhou AGS MedTech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	119.00	119.84	112.72	113.00	75.480	758,949
2024-01-19	120.98	123.00	119.59	119.67	79.935	253,066
2024-01-18	119.80	122.70	115.60	122.00	81.492	595,505
2024-01-17	122.45	126.00	119.61	119.92	80.102	886,079
2024-01-16	125.76	128.47	120.11	123.40	82.427	1,360,793
2024-01-15	118.46	118.46	118.46	118.46	79.127	0
2024-01-12	118.00	120.50	118.00	118.46	79.127	198,303
2024-01-11	117.56	120.88	115.81	118.47	79.134	341,779
2024-01-10	116.01	118.35	112.70	116.60	77.885	420,858
2024-01-09	115.45	118.43	114.92	116.66	77.925	237,066
2024-01-08	118.80	118.80	114.75	115.45	77.117	348,726
2024-01-05	124.66	125.79	118.02	119.00	79.488	374,502
2024-01-04	124.77	125.99	124.10	125.18	83.616	277,467
2024-01-03	123.31	125.57	122.61	124.20	82.961	514,584
2024-01-02	124.78	125.38	123.20	123.42	82.440	437,901
2023-12-29	117.89	127.10	117.89	124.81	83.369	1,194,789
2023-12-28	118.45	119.50	116.60	118.69	79.281	594,217
2023-12-27	112.66	118.96	112.01	117.60	78.553	518,624
2023-12-26	114.63	114.66	111.63	112.10	74.879	243,916
2023-12-25	112.50	115.22	111.97	114.65	76.582	281,961
2023-12-22	116.00	116.37	111.90	112.42	75.093	368,067
2023-12-21	116.78	117.18	113.98	115.65	77.250	288,377
2023-12-20	115.10	116.95	115.08	116.18	77.604	211,738
2023-12-19	116.10	116.60	114.80	115.38	77.070	233,185
2023-12-18	118.57	118.76	115.90	116.40	77.751	253,362
2023-12-15	118.73	119.50	117.35	118.02	78.833	171,367
2023-12-14	122.31	122.46	118.59	118.60	79.221	288,619
2023-12-13	121.55	122.70	121.06	121.69	81.285	267,135
2023-12-12	122.78	122.83	120.69	122.08	81.545	287,056
2023-12-11	117.00	123.00	116.33	121.97	81.472	649,163
2023-12-08	114.88	117.38	114.00	117.10	78.219	430,533
2023-12-07	114.71	115.33	114.00	114.00	76.148	199,383
2023-12-06	115.88	116.58	113.70	114.71	76.622	393,387
2023-12-05	116.01	118.59	115.55	116.38	77.738	421,583
2023-12-04	117.98	118.50	115.32	116.60	77.885	378,775
2023-12-01	116.99	118.32	114.85	117.61	78.559	353,169
2023-11-30	116.69	116.80	114.51	116.54	77.845	250,306
2023-11-29	116.88	117.88	115.88	116.77	77.998	316,171
2023-11-28	116.50	119.00	115.90	117.15	78.252	401,433
2023-11-27	114.21	119.96	114.01	117.48	78.473	832,094
2023-11-24	114.51	115.48	113.22	114.96	76.789	420,575
2023-11-23	112.10	115.96	111.89	115.52	77.163	607,632
2023-11-22	112.00	114.70	112.00	112.60	75.213	619,287
2023-11-21	115.44	115.44	112.31	112.40	75.079	666,327
2023-11-20	113.73	116.88	111.70	115.45	77.117	1,380,730
2023-11-17	112.54	114.40	111.29	113.68	75.934	474,037
2023-11-16	111.66	113.14	110.88	112.00	74.812	312,879
2023-11-15	112.35	113.85	112.35	113.10	75.547	273,820
2023-11-14	111.94	112.87	111.08	112.26	74.986	444,959
2023-11-13	114.94	115.49	111.11	112.00	74.812	628,751
2023-11-10	116.00	116.00	112.21	114.25	76.315	1,352,264
2023-11-09	119.95	119.95	116.04	116.04	77.511	399,000
2023-11-08	117.44	121.74	116.71	119.40	79.755	414,464
2023-11-07	118.91	119.00	116.88	117.19	78.279	329,025
2023-11-06	116.82	121.75	116.82	119.60	79.889	588,218
2023-11-03	115.65	118.00	113.59	116.78	78.005	669,688
2023-11-02	116.49	117.50	114.60	115.45	77.117	573,417
2023-11-01	119.30	119.30	115.18	116.50	77.818	599,428
2023-10-31	120.01	122.18	116.40	118.00	78.820	932,582
2023-10-30	120.00	125.25	119.27	120.30	80.356	1,286,800

← NewerPage 12 of 14 · 828 trading daysOlder →

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.