Hangzhou AGS MedTech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 120.02 | 121.19 | 118.92 | 119.92 | 80.102 | 224,320 |
| 2023-07-26 | 120.51 | 123.58 | 120.07 | 120.33 | 80.376 | 364,282 |
| 2023-07-25 | 120.02 | 122.29 | 118.30 | 121.70 | 81.291 | 543,491 |
| 2023-07-24 | 116.23 | 121.91 | 113.58 | 121.20 | 80.957 | 879,384 |
| 2023-07-21 | 114.99 | 118.19 | 114.00 | 115.00 | 76.816 | 475,211 |
| 2023-07-20 | 116.38 | 117.44 | 110.00 | 117.37 | 78.399 | 1,637,356 |
| 2023-07-19 | 117.84 | 119.11 | 116.50 | 117.22 | 77.791 | 334,059 |
| 2023-07-18 | 119.50 | 119.50 | 116.26 | 117.68 | 78.097 | 286,459 |
| 2023-07-17 | 120.54 | 120.54 | 117.01 | 118.60 | 78.707 | 355,229 |
| 2023-07-14 | 122.00 | 123.29 | 120.12 | 120.54 | 79.995 | 315,418 |
| 2023-07-13 | 125.57 | 125.66 | 122.50 | 123.23 | 81.780 | 375,891 |
| 2023-07-12 | 125.16 | 128.58 | 124.41 | 125.00 | 82.954 | 535,805 |
| 2023-07-11 | 124.90 | 125.16 | 124.09 | 125.16 | 83.061 | 292,824 |
| 2023-07-10 | 125.00 | 125.55 | 122.51 | 125.00 | 82.954 | 392,655 |
| 2023-07-07 | 123.12 | 125.25 | 121.00 | 125.00 | 82.954 | 334,987 |
| 2023-07-06 | 125.12 | 126.18 | 122.02 | 123.68 | 82.078 | 525,704 |
| 2023-07-05 | 128.87 | 128.87 | 125.30 | 125.55 | 83.319 | 433,960 |
| 2023-07-04 | 124.40 | 132.78 | 124.40 | 128.78 | 85.463 | 1,658,554 |
| 2023-07-03 | 122.30 | 125.32 | 120.80 | 124.11 | 82.364 | 469,512 |
| 2023-06-30 | 120.08 | 123.98 | 119.68 | 122.49 | 81.289 | 516,916 |
| 2023-06-29 | 117.07 | 120.77 | 117.07 | 120.24 | 79.795 | 360,409 |
| 2023-06-28 | 121.81 | 121.81 | 115.58 | 117.70 | 78.110 | 875,847 |
| 2023-06-27 | 120.50 | 125.80 | 119.30 | 121.82 | 80.844 | 635,619 |
| 2023-06-26 | 123.78 | 123.78 | 117.00 | 120.99 | 80.293 | 590,798 |
| 2023-06-21 | 124.88 | 124.89 | 121.75 | 122.65 | 81.395 | 386,549 |
| 2023-06-20 | 124.13 | 126.20 | 120.12 | 125.18 | 83.074 | 909,196 |
| 2023-06-19 | 119.74 | 124.89 | 119.74 | 124.30 | 82.490 | 817,188 |
| 2023-06-16 | 123.77 | 128.51 | 121.30 | 121.56 | 80.671 | 572,415 |
| 2023-06-15 | 122.60 | 126.00 | 121.22 | 123.35 | 81.859 | 527,308 |
| 2023-06-14 | 124.09 | 125.49 | 122.02 | 122.90 | 81.561 | 449,017 |
| 2023-06-13 | 125.30 | 125.77 | 121.80 | 124.78 | 82.808 | 724,208 |
| 2023-06-12 | 115.62 | 126.23 | 115.62 | 125.30 | 83.153 | 1,510,126 |
| 2023-06-09 | 117.00 | 121.96 | 116.08 | 117.96 | 78.282 | 1,349,479 |
| 2023-06-08 | 119.96 | 120.40 | 115.15 | 117.29 | 77.838 | 1,345,647 |
| 2023-06-07 | 120.77 | 121.27 | 118.00 | 120.00 | 79.636 | 1,086,582 |
| 2023-06-06 | 124.01 | 126.06 | 118.00 | 121.63 | 80.718 | 2,296,744 |
| 2023-06-05 | 129.00 | 131.39 | 124.50 | 125.00 | 82.954 | 1,303,484 |
| 2023-06-02 | 129.50 | 130.98 | 127.76 | 130.48 | 86.591 | 799,617 |
| 2023-06-01 | 127.52 | 134.65 | 125.50 | 131.12 | 87.016 | 1,451,240 |
| 2023-05-31 | 126.00 | 130.00 | 123.18 | 128.52 | 85.290 | 1,770,560 |
| 2023-05-30 | 127.67 | 133.18 | 121.83 | 128.28 | 85.131 | 3,154,069 |
| 2023-05-29 | 127.70 | 133.00 | 124.50 | 126.00 | 83.618 | 1,548,867 |
| 2023-05-26 | 128.90 | 131.55 | 126.62 | 128.61 | 85.350 | 1,416,865 |
| 2023-05-25 | 131.60 | 132.00 | 125.33 | 129.52 | 85.954 | 2,103,655 |
| 2023-05-24 | 130.00 | 135.00 | 129.30 | 132.90 | 88.197 | 2,856,971 |
| 2023-05-23 | 132.75 | 137.60 | 128.90 | 132.55 | 87.965 | 3,314,241 |
| 2023-05-22 | 127.00 | 135.33 | 124.90 | 134.26 | 89.100 | 6,655,026 |
| 2023-05-19 | 122.00 | 130.28 | 113.23 | 124.30 | 82.490 | 10,189,732 |
← NewerPage 14 of 14 · 828 trading days
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.