Hangzhou AGS MedTech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	59.020	61.890	57.710	61.300	58.881	2,698,815
2024-10-24	59.890	63.500	59.890	62.000	59.554	1,678,131
2024-10-23	60.000	60.600	59.200	60.190	57.815	875,308
2024-10-22	59.400	60.390	58.600	59.910	57.546	861,521
2024-10-21	58.610	61.320	58.360	59.400	57.056	1,246,000
2024-10-18	55.830	60.000	55.830	58.120	55.827	1,277,873
2024-10-17	56.470	57.700	56.060	56.060	53.848	698,412
2024-10-16	56.050	57.200	55.780	56.190	53.973	507,391
2024-10-15	56.750	58.510	56.610	56.830	54.588	983,873
2024-10-14	56.600	58.500	55.710	57.630	55.356	1,141,679
2024-10-11	60.220	60.420	56.210	57.150	54.895	1,277,454
2024-10-10	60.590	62.200	59.010	60.210	57.834	1,659,735
2024-10-09	67.000	67.020	59.800	60.210	57.834	2,638,772
2024-10-08	74.880	74.880	63.730	68.000	65.317	3,652,277
2024-09-30	57.700	64.800	57.170	63.710	61.196	2,685,570
2024-09-27	54.570	55.990	54.230	55.900	53.694	780,842
2024-09-26	50.970	53.490	50.430	53.370	51.264	819,286
2024-09-25	51.000	51.850	50.680	50.840	48.834	776,724
2024-09-24	48.460	50.580	48.210	50.480	48.488	1,035,136
2024-09-23	48.500	48.690	47.730	48.460	46.548	292,312
2024-09-20	48.980	48.980	47.800	48.200	46.298	367,250
2024-09-19	48.140	49.870	48.140	48.690	46.769	481,108
2024-09-18	47.850	48.300	47.230	47.840	45.952	283,691
2024-09-13	49.870	49.870	48.000	48.000	46.106	518,461
2024-09-12	50.100	50.540	49.190	49.220	47.278	556,542
2024-09-11	49.580	51.330	49.090	50.290	48.306	982,105
2024-09-10	48.800	49.750	48.450	49.580	47.624	715,186
2024-09-09	49.320	49.750	48.460	48.630	46.711	464,242
2024-09-06	51.060	51.320	49.550	49.750	47.787	465,773
2024-09-05	51.100	51.660	50.710	51.100	49.084	319,847
2024-09-04	50.980	51.770	50.480	51.000	48.988	393,140
2024-09-03	51.000	52.380	50.570	50.850	48.844	505,975
2024-09-02	50.910	52.380	50.550	51.100	49.084	976,957
2024-08-30	50.160	51.270	49.510	50.800	48.796	762,825
2024-08-29	49.290	50.250	48.510	49.800	47.835	491,069
2024-08-28	48.100	49.150	47.900	48.810	46.884	327,509
2024-08-27	48.490	48.820	48.000	48.440	46.529	288,887
2024-08-26	47.300	48.360	46.830	48.180	46.279	460,903
2024-08-23	47.400	47.880	46.900	47.300	45.434	458,567
2024-08-22	48.170	49.000	47.520	47.520	45.645	423,501
2024-08-21	48.610	48.890	47.990	48.410	46.500	444,643
2024-08-20	48.810	49.860	48.500	48.760	46.836	791,670
2024-08-19	49.840	50.210	49.000	49.270	47.326	634,439
2024-08-16	50.960	51.280	49.740	49.910	47.941	1,591,929
2024-08-15	52.480	53.470	52.050	52.500	50.429	628,700
2024-08-14	53.680	53.690	52.400	52.480	50.409	495,219
2024-08-13	54.080	54.330	52.870	53.680	51.562	780,151
2024-08-12	53.960	55.550	53.210	53.500	51.389	1,346,326
2024-08-09	56.500	57.580	53.810	53.810	51.687	2,583,935
2024-08-08	52.360	53.360	51.850	53.360	51.255	1,140,376
2024-08-07	51.500	53.040	50.710	52.350	50.285	999,283
2024-08-06	50.070	51.160	50.070	50.950	48.940	400,955
2024-08-05	50.000	51.470	49.670	49.790	47.826	507,283
2024-08-02	50.200	52.000	50.000	50.300	48.315	432,287
2024-08-01	51.480	51.770	50.140	50.380	48.392	348,910
2024-07-31	49.080	51.460	48.690	51.100	49.084	600,221
2024-07-30	48.100	49.300	48.000	49.070	47.134	249,795
2024-07-29	48.910	49.320	48.450	48.510	46.596	185,425
2024-07-26	48.830	49.600	48.500	49.050	47.115	332,133
2024-07-25	48.650	50.000	48.650	49.080	47.144	362,071

← NewerPage 9 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.