Hangzhou Alltest Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	47.010	47.850	46.860	47.110	43.490	134,441
2024-07-24	48.510	49.130	47.350	47.490	43.840	239,241
2024-07-23	49.910	50.500	48.670	48.710	44.967	207,362
2024-07-22	49.550	50.480	49.190	50.200	46.342	276,520
2024-07-19	49.210	50.000	49.210	49.760	45.936	153,129
2024-07-18	49.630	50.240	49.120	49.580	45.770	202,127
2024-07-17	50.300	50.480	49.690	49.810	45.982	252,816
2024-07-16	49.120	50.200	49.110	50.100	46.250	220,207
2024-07-15	50.130	50.400	48.680	49.500	45.696	475,353
2024-07-12	50.390	50.850	50.060	50.160	46.305	325,254
2024-07-11	48.360	50.880	47.890	50.590	46.702	777,296
2024-07-10	47.320	47.880	46.560	47.800	44.127	340,638
2024-07-09	46.450	47.110	45.700	46.990	43.379	252,909
2024-07-08	46.780	47.250	46.280	46.450	42.880	295,755
2024-07-05	45.720	45.720	45.720	45.720	42.206	0
2024-07-04	46.750	47.480	45.650	45.720	42.206	242,106
2024-07-03	47.170	47.800	46.670	46.800	43.203	209,243
2024-07-02	47.200	47.770	46.670	47.450	43.803	253,903
2024-07-01	46.930	47.520	45.660	47.210	43.582	336,599
2024-06-28	47.490	47.910	46.670	47.130	43.508	334,236
2024-06-27	48.340	48.890	47.500	47.500	43.850	234,657
2024-06-26	47.760	48.500	47.160	48.420	44.699	341,828
2024-06-25	48.050	48.260	47.610	47.740	44.071	199,819
2024-06-24	49.360	49.470	47.560	47.880	44.200	338,782
2024-06-21	48.710	49.750	48.100	49.710	45.890	197,151
2024-06-20	48.610	49.480	48.520	48.950	45.188	274,200
2024-06-19	50.990	51.290	50.040	50.060	44.828	456,621
2024-06-18	51.270	51.610	50.510	50.990	45.661	580,950
2024-06-17	51.220	51.930	50.990	51.260	45.903	283,970
2024-06-14	52.830	52.980	51.500	51.720	46.315	332,879
2024-06-13	52.230	53.310	51.570	52.840	47.318	306,994
2024-06-12	52.000	53.880	51.880	52.170	46.718	360,582
2024-06-11	51.620	52.790	51.040	52.160	46.709	263,861
2024-06-07	52.230	52.830	51.470	51.760	46.350	287,711
2024-06-06	54.430	54.430	51.550	51.800	46.386	453,807
2024-06-05	55.050	55.060	53.460	54.000	48.356	311,511
2024-06-04	54.730	55.250	54.000	55.040	49.288	364,395
2024-06-03	57.730	57.730	54.200	54.920	49.180	939,793
2024-05-31	56.770	57.960	56.770	57.740	51.705	443,674
2024-05-30	56.420	57.840	56.420	57.180	51.204	263,884
2024-05-29	56.780	57.050	56.350	56.910	50.962	221,182
2024-05-28	57.000	57.470	56.300	56.630	50.711	239,450
2024-05-27	56.500	57.160	55.800	57.000	51.043	355,192
2024-05-24	56.350	57.120	56.180	56.200	50.326	272,850
2024-05-23	57.720	57.730	56.210	56.390	50.497	390,567
2024-05-22	57.190	58.030	56.820	57.930	51.876	416,028
2024-05-21	57.810	57.940	56.630	56.930	50.980	510,144
2024-05-20	57.440	57.910	57.200	57.810	51.768	657,695
2024-05-17	59.400	59.400	56.800	57.450	51.446	1,120,627
2024-05-16	60.300	60.500	58.900	59.220	53.031	574,391
2024-05-15	62.800	62.930	59.500	60.210	53.917	634,619
2024-05-14	63.000	63.380	60.910	61.330	54.920	712,342
2024-05-13	65.230	65.630	63.080	63.380	56.756	547,350
2024-05-10	67.340	67.340	65.330	65.370	58.538	598,699
2024-05-09	68.010	69.000	66.510	66.730	59.756	587,636
2024-05-08	68.300	69.000	67.360	67.520	60.463	283,195
2024-05-07	68.570	69.900	66.840	67.480	60.427	512,837
2024-05-06	66.820	69.930	66.080	68.560	61.395	1,005,625
2024-04-30	67.080	68.880	66.110	66.500	59.550	831,731
2024-04-29	64.800	70.980	64.800	67.920	60.822	1,888,788

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	1.0000 CNY
2025-10-16	1.0000 CNY
2025-06-11	1.5000 CNY
2024-10-25	1.5000 CNY
2024-06-20	1.5000 CNY
2023-06-09	10.0000 CNY
2022-06-07	4.0000 CNY
2021-06-10	2.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.