Hangzhou AGS MedTech Co. Ltd. A historical data
| 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 |
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.