Hangzhou Alltest Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	64.000	66.500	63.190	66.220	59.299	719,805
2023-10-27	62.010	64.990	60.750	64.450	57.714	849,113
2023-10-26	59.070	62.200	58.570	62.060	55.574	525,430
2023-10-25	59.560	60.250	56.680	59.700	53.461	946,656
2023-10-24	59.320	60.850	58.000	59.560	53.335	406,137
2023-10-23	60.240	60.410	57.430	59.360	53.156	559,745
2023-10-20	61.110	62.140	59.840	59.940	53.676	261,074
2023-10-19	62.500	62.660	60.500	60.810	54.455	445,538
2023-10-18	64.000	64.000	62.620	62.660	56.111	297,833
2023-10-17	65.090	65.090	62.660	64.260	57.544	429,600
2023-10-16	65.610	65.930	63.000	65.100	58.296	551,065
2023-10-13	64.000	66.200	63.360	65.560	58.708	867,199
2023-10-12	62.500	65.310	62.200	64.970	58.180	784,961
2023-10-11	62.900	64.990	62.660	63.550	56.908	911,578
2023-10-10	65.000	66.280	64.010	64.500	57.759	1,959,406
2023-10-09	61.980	65.710	61.020	65.180	58.368	2,170,379
2023-09-28	58.880	61.960	57.550	61.690	55.243	2,029,774
2023-09-27	56.520	59.530	56.400	58.880	52.726	1,710,873
2023-09-26	57.980	57.980	55.000	56.770	50.837	1,416,659
2023-09-25	56.210	58.030	56.070	57.490	51.482	653,078
2023-09-22	57.760	57.760	55.900	56.450	50.550	1,040,532
2023-09-21	58.180	58.880	57.100	57.690	51.661	702,240
2023-09-20	59.960	59.960	57.780	57.890	51.840	1,007,854
2023-09-19	58.830	60.410	57.500	59.980	53.711	1,715,012
2023-09-18	57.000	60.130	56.210	58.930	52.771	1,968,122
2023-09-15	58.010	59.200	56.200	57.000	51.043	1,591,136
2023-09-14	58.000	59.200	56.490	58.370	52.270	1,811,321
2023-09-13	57.480	59.700	55.100	58.950	52.789	3,828,913
2023-09-12	51.900	59.700	51.730	58.750	52.610	4,654,874
2023-09-11	50.250	52.300	49.970	52.060	46.619	1,436,617
2023-09-08	47.250	50.470	47.250	50.230	44.980	1,000,686
2023-09-07	48.100	48.620	47.270	47.380	42.428	316,698
2023-09-06	48.700	48.790	48.170	48.330	43.279	134,949
2023-09-05	48.400	49.070	48.260	48.380	43.324	193,667
2023-09-04	48.230	49.360	48.230	48.680	43.592	253,378
2023-09-01	49.290	49.480	48.180	48.390	43.333	309,584
2023-08-31	49.560	49.560	48.210	49.160	44.022	267,456
2023-08-30	48.760	49.870	48.660	49.550	44.371	353,223
2023-08-29	47.320	48.910	46.920	48.700	43.610	603,142
2023-08-28	48.600	49.180	46.840	47.010	42.097	541,167
2023-08-25	46.770	47.290	46.020	46.320	41.479	156,908
2023-08-24	47.280	47.850	46.660	47.220	42.285	147,146
2023-08-23	48.000	48.000	47.070	47.150	42.222	199,920
2023-08-22	48.780	49.380	47.300	47.800	42.804	335,578
2023-08-21	50.380	50.470	48.690	48.770	43.673	393,535
2023-08-18	50.100	50.900	49.750	49.820	44.613	386,413
2023-08-17	50.300	50.900	49.110	49.760	44.559	328,770
2023-08-16	48.660	51.300	48.580	49.760	44.559	521,752
2023-08-15	48.850	49.360	48.220	49.270	44.121	235,883
2023-08-14	49.960	49.960	48.110	48.900	43.789	321,073
2023-08-11	49.690	50.440	49.480	49.500	44.327	279,392
2023-08-10	50.460	50.480	49.500	49.720	44.524	148,593
2023-08-09	48.990	50.430	48.820	49.990	44.765	479,574
2023-08-08	48.890	49.430	48.650	48.890	43.780	249,244
2023-08-07	50.280	50.450	48.650	48.870	43.762	512,821
2023-08-04	51.300	51.370	50.510	50.710	45.410	172,256
2023-08-03	50.260	51.400	50.260	51.050	45.715	216,338
2023-08-02	51.150	51.380	50.100	50.360	45.097	242,739
2023-08-01	52.100	52.470	51.150	51.300	45.939	459,539
2023-07-31	51.660	52.220	51.500	52.200	46.744	323,349

← NewerPage 13 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.