Hangzhou Alltest Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	58.190	58.440	55.010	57.710	51.679	534,830
2024-01-22	61.790	62.490	56.270	57.080	51.114	462,038
2024-01-19	61.500	62.220	60.500	60.500	54.177	224,983
2024-01-18	61.840	62.590	59.330	61.100	54.714	575,142
2024-01-17	64.400	64.650	61.720	61.840	55.377	464,694
2024-01-16	65.490	65.490	63.530	64.180	57.472	268,786
2024-01-15	64.750	64.750	64.750	64.750	57.983	0
2024-01-12	66.470	66.950	64.710	64.750	57.983	256,832
2024-01-11	65.010	66.880	65.010	66.500	59.550	236,507
2024-01-10	65.800	67.000	65.490	65.520	58.672	267,478
2024-01-09	66.860	68.880	66.000	66.110	59.201	392,787
2024-01-08	67.310	67.810	66.500	66.760	59.783	321,153
2024-01-05	69.600	69.990	67.410	67.780	60.696	423,624
2024-01-04	67.580	69.700	66.630	68.980	61.771	584,729
2024-01-03	66.670	68.530	66.380	67.960	60.857	551,201
2024-01-02	68.650	69.870	66.670	66.670	59.702	455,474
2023-12-29	67.600	69.300	67.070	68.600	61.430	464,819
2023-12-28	67.900	69.090	66.660	67.550	60.490	500,591
2023-12-27	69.150	70.630	67.670	67.970	60.866	367,192
2023-12-26	72.500	73.550	68.800	69.220	61.986	519,255
2023-12-25	71.020	73.580	71.020	72.290	64.735	272,269
2023-12-22	72.110	74.240	71.860	71.880	64.368	368,591
2023-12-21	74.010	74.790	72.010	72.810	65.200	441,871
2023-12-20	75.120	76.090	74.040	74.090	66.347	302,825
2023-12-19	76.870	76.870	74.300	75.200	67.341	338,901
2023-12-18	76.500	77.710	75.260	75.920	67.985	370,812
2023-12-15	77.030	77.340	76.090	76.810	68.782	202,191
2023-12-14	78.920	79.000	76.800	77.060	69.006	213,557
2023-12-13	79.080	79.290	76.610	78.140	69.973	510,824
2023-12-12	80.240	80.240	77.550	79.340	71.048	576,120
2023-12-11	75.970	79.930	74.530	79.190	70.914	1,075,362
2023-12-08	79.670	80.390	75.970	75.970	68.030	1,589,651
2023-12-07	79.190	81.100	78.220	79.800	71.460	913,758
2023-12-06	76.820	79.920	75.610	78.600	70.385	771,341
2023-12-05	77.840	78.470	76.440	76.880	68.845	510,131
2023-12-04	78.750	78.760	75.930	77.840	69.705	632,031
2023-12-01	78.360	78.840	77.080	78.700	70.475	418,783
2023-11-30	77.450	78.260	76.330	78.000	69.848	385,856
2023-11-29	78.200	79.160	77.030	78.010	69.857	375,751
2023-11-28	77.670	79.170	76.920	78.210	70.036	696,762
2023-11-27	75.960	77.990	75.600	77.940	69.794	1,213,039
2023-11-24	73.760	74.990	72.000	74.330	66.562	388,135
2023-11-23	71.610	74.740	71.610	73.880	66.159	526,179
2023-11-22	71.560	72.500	70.970	71.720	64.224	310,294
2023-11-21	71.800	72.770	71.120	71.580	64.099	218,318
2023-11-20	72.240	73.200	70.700	72.070	64.538	383,803
2023-11-17	70.630	72.160	70.600	71.840	64.332	333,677
2023-11-16	73.210	73.210	70.620	71.000	63.580	277,179
2023-11-15	73.090	73.150	72.200	72.480	64.905	296,726
2023-11-14	73.740	73.920	72.110	73.090	65.451	472,127
2023-11-13	76.200	76.370	73.010	73.810	66.096	379,926
2023-11-10	74.440	76.280	73.390	74.550	66.759	521,383
2023-11-09	76.890	77.430	74.010	74.400	66.624	743,769
2023-11-08	76.100	78.580	75.000	77.430	69.338	854,607
2023-11-07	74.240	76.980	73.260	76.100	68.147	980,003
2023-11-06	77.340	78.500	72.010	74.200	66.445	2,445,689
2023-11-03	77.100	78.060	76.050	77.250	69.176	1,066,450
2023-11-02	74.950	78.540	74.500	77.220	69.150	2,040,382
2023-11-01	74.460	75.980	73.950	74.410	66.633	1,445,959
2023-10-31	72.000	75.790	70.100	75.080	67.233	3,278,388

← NewerPage 12 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.