Hangzhou Alltest Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	74.500	75.200	72.650	75.000	67.162	365,456
2024-04-25	71.290	74.470	71.280	74.110	66.365	387,700
2024-04-24	71.800	71.910	69.210	71.700	64.206	399,675
2024-04-23	68.100	72.000	68.100	71.390	63.929	499,224
2024-04-22	74.000	75.440	69.480	69.590	62.317	701,100
2024-04-19	72.000	74.440	72.000	74.000	66.266	498,442
2024-04-18	70.640	73.880	69.540	72.660	65.066	909,563
2024-04-17	65.400	71.120	64.940	70.990	63.571	919,032
2024-04-16	67.790	68.980	64.800	64.870	58.090	626,716
2024-04-15	68.440	71.970	68.110	68.680	61.502	525,212
2024-04-12	67.140	69.000	67.140	68.830	61.636	505,694
2024-04-11	65.600	68.340	65.600	67.310	60.275	658,642
2024-04-10	67.610	70.450	67.080	67.120	60.105	780,416
2024-04-09	66.970	68.600	65.850	68.410	61.260	818,962
2024-04-08	62.130	68.880	59.390	68.410	61.260	1,425,956
2024-04-03	57.540	63.800	57.540	62.900	56.326	846,063
2024-04-02	57.440	58.500	56.020	58.010	51.947	342,984
2024-04-01	58.000	58.990	57.040	57.210	51.231	477,463
2024-03-29	59.680	59.680	57.610	58.410	52.305	173,410
2024-03-28	57.890	60.500	57.500	59.700	53.461	298,821
2024-03-27	58.200	59.380	57.730	58.480	52.368	308,328
2024-03-26	58.580	59.540	58.050	58.440	52.332	237,370
2024-03-25	60.460	60.980	58.600	58.600	52.476	267,984
2024-03-22	60.290	60.700	58.560	60.490	54.168	411,924
2024-03-21	61.710	62.670	59.880	60.020	53.747	385,668
2024-03-20	61.740	63.300	61.550	62.350	55.834	218,838
2024-03-19	62.200	62.760	61.050	62.330	55.816	509,287
2024-03-18	62.000	63.000	61.000	61.950	55.475	415,736
2024-03-15	61.060	62.420	60.240	61.470	55.046	182,141
2024-03-14	62.640	62.650	60.790	61.280	54.875	224,617
2024-03-13	61.000	62.180	60.100	61.660	55.216	337,891
2024-03-12	60.130	61.800	59.840	61.370	54.956	339,742
2024-03-11	59.180	60.270	57.750	60.200	53.908	352,568
2024-03-08	58.540	59.690	58.500	58.780	52.637	230,853
2024-03-07	60.520	60.900	58.580	58.580	52.458	199,191
2024-03-06	60.530	60.950	59.750	60.340	54.034	267,099
2024-03-05	61.030	61.580	60.110	60.350	54.043	303,745
2024-03-04	61.550	63.480	60.570	61.350	54.938	381,455
2024-03-01	63.040	64.030	61.470	62.000	55.520	454,992
2024-02-29	59.800	63.330	59.800	63.040	56.452	362,727
2024-02-28	63.000	64.700	60.500	60.510	54.186	818,602
2024-02-27	62.350	63.270	61.220	62.930	56.353	457,763
2024-02-26	57.580	63.500	56.970	62.350	55.834	798,703
2024-02-23	57.030	57.950	56.570	56.830	50.891	324,080
2024-02-22	58.990	58.990	57.070	57.450	51.446	214,143
2024-02-21	58.460	60.380	58.030	58.110	52.037	378,959
2024-02-20	58.590	59.880	56.790	59.570	53.344	244,655
2024-02-19	59.950	60.610	57.200	58.150	52.073	413,199
2024-02-08	54.880	61.480	53.530	59.900	53.640	430,424
2024-02-07	56.120	56.650	54.080	54.870	49.135	431,973
2024-02-06	53.610	58.370	50.920	56.420	50.523	554,098
2024-02-05	52.660	56.000	52.660	54.150	48.491	660,548
2024-02-02	57.570	58.890	53.950	55.340	49.556	516,568
2024-02-01	58.000	59.290	56.510	58.590	52.467	511,173
2024-01-31	59.190	60.280	57.100	58.200	52.117	560,605
2024-01-30	59.950	60.990	57.610	59.600	53.371	654,429
2024-01-29	65.000	65.000	58.780	58.780	52.637	617,938
2024-01-26	60.860	61.250	59.160	59.380	53.174	503,872
2024-01-25	58.530	61.770	57.120	61.080	54.696	389,320
2024-01-24	58.290	58.940	56.760	58.530	52.413	348,087

← NewerPage 11 of 21 · 1,217 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.