Hangzhou Alltest Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	50.980	51.680	50.400	51.580	46.189	268,372
2023-07-27	51.490	51.550	50.770	50.830	45.518	164,998
2023-07-26	51.400	51.880	51.320	51.490	46.109	218,959
2023-07-25	51.390	51.480	50.930	51.450	46.073	192,832
2023-07-24	50.390	51.200	49.940	50.900	45.580	227,358
2023-07-21	50.210	50.760	50.000	50.350	45.088	195,311
2023-07-20	50.710	50.920	50.130	50.160	44.918	166,964
2023-07-19	51.200	51.200	50.620	50.690	45.392	152,576
2023-07-18	51.350	51.350	50.810	50.870	45.553	136,736
2023-07-17	51.260	51.470	50.830	51.040	45.706	192,460
2023-07-14	51.640	51.640	51.170	51.230	45.876	167,472
2023-07-13	51.110	51.770	51.110	51.400	46.028	154,853
2023-07-12	51.850	51.870	51.210	51.350	45.983	178,699
2023-07-11	51.810	52.090	51.600	51.830	46.413	125,256
2023-07-10	51.600	52.210	51.600	51.810	46.395	137,702
2023-07-07	51.400	52.080	51.150	51.360	45.992	173,324
2023-07-06	52.160	52.390	51.380	51.650	46.252	187,234
2023-07-05	52.760	52.760	52.090	52.220	46.762	148,774
2023-07-04	52.950	52.950	52.030	52.350	46.879	158,373
2023-07-03	52.230	52.690	51.900	52.350	46.879	200,240
2023-06-30	51.690	52.480	51.410	52.210	46.753	220,259
2023-06-29	51.380	51.500	51.150	51.370	46.001	147,074
2023-06-28	52.330	52.330	51.150	51.330	45.965	260,911
2023-06-27	51.960	52.960	51.500	52.460	46.977	136,693
2023-06-26	52.500	52.790	51.960	51.960	46.530	222,473
2023-06-21	52.500	53.490	52.400	52.710	47.201	236,618
2023-06-20	53.710	53.890	52.180	52.820	47.300	427,720
2023-06-19	54.590	54.810	53.680	53.770	48.150	236,624
2023-06-16	54.480	54.630	54.240	54.590	48.885	247,145
2023-06-15	54.860	54.880	53.960	54.490	48.795	414,988
2023-06-14	56.100	56.100	54.690	54.690	48.974	390,187
2023-06-13	56.510	57.110	55.910	56.090	50.228	349,521
2023-06-12	59.150	59.780	56.660	56.790	50.855	553,925
2023-06-09	62.900	62.900	59.000	59.290	53.093	874,214
2023-06-08	100.35	103.67	99.680	103.35	56.482	1,085,101
2023-06-07	99.180	100.58	98.680	100.42	54.881	277,886
2023-06-06	102.58	102.63	98.970	99.180	54.203	475,088
2023-06-05	101.98	104.90	101.20	102.58	56.061	566,723
2023-06-02	101.80	101.80	100.13	101.10	55.253	260,203
2023-06-01	98.500	100.97	98.020	100.89	55.138	352,152
2023-05-31	97.490	99.660	97.010	98.860	54.028	226,549
2023-05-30	98.900	99.350	95.670	97.480	53.274	236,107
2023-05-29	99.000	100.09	99.000	99.070	54.143	182,325
2023-05-26	101.00	101.00	98.500	99.000	54.105	116,157
2023-05-25	99.520	99.880	98.520	98.810	54.001	253,914
2023-05-24	98.660	100.10	98.660	99.750	54.515	196,422
2023-05-23	99.430	100.68	99.100	99.780	54.531	145,313
2023-05-22	100.38	103.01	99.020	99.420	54.334	175,350
2023-05-19	98.120	99.680	97.800	99.130	54.176	139,059
2023-05-18	99.980	100.16	97.900	98.120	53.624	173,140
2023-05-17	97.210	100.42	97.110	99.700	54.488	347,051
2023-05-16	97.490	98.000	97.010	97.260	53.154	141,001
2023-05-15	97.240	97.770	96.530	97.430	53.247	120,640
2023-05-12	96.500	97.900	96.090	97.240	53.143	168,794
2023-05-11	96.000	97.800	95.380	96.940	52.979	208,012
2023-05-10	95.130	97.600	95.010	96.270	52.613	208,569
2023-05-09	94.510	96.620	93.010	95.620	52.258	363,263
2023-05-08	93.940	95.800	93.930	94.500	51.646	350,484
2023-05-05	95.630	95.790	93.830	93.940	51.340	282,264
2023-05-04	93.000	98.650	93.000	95.620	52.258	625,988

← NewerPage 14 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.