Hangzhou AGS MedTech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	121.99	123.22	119.00	120.67	80.603	749,141
2023-10-26	119.04	123.00	117.51	122.10	81.559	723,608
2023-10-25	116.27	120.38	115.58	118.18	78.940	761,469
2023-10-24	113.36	118.88	110.68	116.50	77.818	591,652
2023-10-23	111.12	116.00	110.11	113.36	75.721	625,739
2023-10-20	111.98	118.00	109.65	112.00	74.812	989,196
2023-10-19	110.11	112.88	109.20	109.61	73.216	306,440
2023-10-18	109.88	112.28	108.02	111.01	74.151	305,972
2023-10-17	109.57	111.40	108.00	110.80	74.011	592,480
2023-10-16	111.88	111.94	108.00	108.74	72.635	418,979
2023-10-13	114.10	114.70	111.59	112.49	75.139	334,475
2023-10-12	111.98	115.89	110.60	115.61	77.224	462,165
2023-10-11	108.17	113.90	108.13	111.98	74.799	297,087
2023-10-10	113.08	115.58	109.03	109.56	73.182	522,194
2023-10-09	115.50	115.50	112.09	113.05	75.514	280,809
2023-09-28	112.87	116.88	112.10	116.00	77.484	794,238
2023-09-27	109.50	113.97	108.87	113.88	76.068	1,024,564
2023-09-26	107.00	111.44	106.79	109.00	72.808	586,341
2023-09-25	105.60	108.68	104.01	107.87	72.053	586,555
2023-09-22	105.00	106.30	103.63	105.61	70.544	539,072
2023-09-21	106.91	107.50	105.00	105.24	70.297	318,554
2023-09-20	108.30	109.78	106.66	106.91	71.412	373,588
2023-09-19	109.73	112.50	107.87	109.46	73.116	773,393
2023-09-18	107.90	112.22	107.18	107.43	71.760	978,353
2023-09-15	104.44	109.38	103.16	107.18	71.593	702,129
2023-09-14	106.13	108.29	103.46	104.65	69.903	467,187
2023-09-13	105.98	110.28	104.50	106.10	70.871	867,606
2023-09-12	104.98	109.33	104.54	105.98	70.791	840,350
2023-09-11	97.000	106.00	97.000	105.46	70.444	1,519,133
2023-09-08	97.300	99.270	96.000	97.220	64.940	335,287
2023-09-07	98.300	98.780	97.040	97.340	65.020	374,617
2023-09-06	101.00	101.00	97.410	98.350	65.694	804,995
2023-09-05	102.48	102.50	100.16	100.68	67.251	420,025
2023-09-04	104.45	104.45	101.00	101.83	68.019	345,905
2023-09-01	104.81	106.49	103.51	103.62	69.215	362,283
2023-08-31	105.72	106.27	103.28	104.82	70.016	691,028
2023-08-30	105.00	110.18	104.92	105.86	70.711	1,032,444
2023-08-29	95.130	105.94	94.470	104.92	70.083	1,450,715
2023-08-28	101.00	105.00	95.220	95.720	63.938	1,328,195
2023-08-25	97.050	97.970	92.830	92.920	62.067	412,909
2023-08-24	96.710	98.380	95.000	97.790	65.320	316,167
2023-08-23	97.930	98.500	95.650	95.800	63.991	395,193
2023-08-22	98.230	100.80	96.300	98.270	65.641	486,595
2023-08-21	98.030	101.49	98.000	98.300	65.661	461,071
2023-08-18	101.64	102.90	99.790	100.12	66.877	414,748
2023-08-17	102.10	102.10	98.690	100.98	67.451	694,516
2023-08-16	105.73	107.70	100.23	102.00	68.132	1,081,770
2023-08-15	100.01	103.87	99.250	103.60	69.201	831,621
2023-08-14	99.800	100.95	96.590	100.89	67.391	534,865
2023-08-11	99.130	99.750	97.820	98.200	65.594	443,373
2023-08-10	96.500	99.460	96.060	99.180	66.249	613,349
2023-08-09	95.660	97.860	95.030	96.970	64.773	749,442
2023-08-08	95.400	98.990	94.950	96.000	64.125	986,819
2023-08-07	103.53	103.53	93.110	96.000	64.125	2,019,033
2023-08-04	103.35	106.60	102.50	104.06	69.509	967,271
2023-08-03	103.80	104.61	101.41	103.52	69.148	582,241
2023-08-02	105.06	106.93	102.78	104.00	69.468	631,551
2023-08-01	113.75	113.75	106.10	107.28	71.659	1,001,116
2023-07-31	119.88	120.40	110.11	114.44	76.442	1,048,877
2023-07-28	119.39	120.66	118.70	120.66	80.597	163,220

← NewerPage 13 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.