Hangzhou Alltest Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	88.500	91.300	88.010	90.470	49.443	495,733
2023-04-27	92.360	92.360	87.500	89.100	48.694	832,668
2023-04-26	92.200	93.560	92.200	92.600	50.607	195,568
2023-04-25	98.700	98.700	92.000	92.360	50.476	582,875
2023-04-24	99.970	99.970	98.510	98.680	53.930	169,516
2023-04-21	100.01	101.45	99.100	99.100	54.160	254,067
2023-04-20	101.69	101.69	99.930	99.980	54.641	158,194
2023-04-19	101.50	101.60	100.03	100.16	54.739	155,947
2023-04-18	100.61	101.90	100.39	101.50	55.471	247,336
2023-04-17	101.17	101.20	100.41	101.10	55.253	169,779
2023-04-14	100.36	101.76	99.990	101.17	55.291	335,387
2023-04-13	99.580	100.63	99.410	100.07	54.690	171,625
2023-04-12	99.740	100.48	99.350	100.06	54.684	155,844
2023-04-11	100.55	100.55	99.280	99.510	54.384	261,058
2023-04-10	99.330	100.93	99.330	100.15	54.733	292,453
2023-04-07	98.880	100.70	98.680	99.610	54.438	319,181
2023-04-06	100.46	100.49	98.680	98.880	54.039	486,144
2023-04-04	104.77	104.96	100.29	100.30	54.815	857,685
2023-04-03	105.13	105.72	104.35	104.77	57.258	310,502
2023-03-31	105.05	105.76	105.02	105.33	57.564	168,295
2023-03-30	104.58	105.49	104.53	105.05	57.411	255,371
2023-03-29	104.02	105.58	103.51	105.05	57.411	317,039
2023-03-28	105.30	105.40	104.18	104.22	56.958	195,246
2023-03-27	104.10	105.80	103.34	105.30	57.548	305,679
2023-03-24	103.68	104.37	103.18	104.10	56.892	241,790
2023-03-23	103.95	103.95	103.21	103.42	56.521	195,290
2023-03-22	104.47	104.79	103.76	103.95	56.810	147,841
2023-03-21	103.23	104.29	103.22	104.24	56.969	171,910
2023-03-20	104.60	104.62	102.81	103.51	56.570	226,139
2023-03-17	104.00	104.39	103.41	103.58	56.608	166,724
2023-03-16	105.37	105.37	103.10	103.59	56.613	135,314
2023-03-15	104.85	105.81	104.55	104.72	57.231	176,108
2023-03-14	103.30	104.60	103.08	104.25	56.974	246,985
2023-03-13	104.05	104.56	102.80	103.93	56.799	339,646
2023-03-10	105.59	105.59	104.05	104.25	56.974	206,470
2023-03-09	104.00	106.16	104.00	105.31	57.553	271,369
2023-03-08	104.17	104.46	103.79	104.44	57.078	150,237
2023-03-07	105.38	105.70	104.40	104.40	57.056	277,048
2023-03-06	105.30	105.85	104.53	105.39	57.597	203,289
2023-03-03	105.33	105.76	104.92	105.14	57.461	202,943
2023-03-02	106.00	106.17	105.14	105.33	57.564	328,335
2023-03-01	105.96	106.38	105.41	106.18	58.029	315,713
2023-02-28	105.51	106.23	105.19	105.96	57.909	318,530
2023-02-27	107.01	107.68	105.39	105.50	57.657	351,011
2023-02-24	107.85	107.94	106.30	107.66	58.838	308,880
2023-02-23	109.29	109.30	107.80	107.95	58.996	249,116
2023-02-22	108.16	109.56	108.01	108.69	59.401	189,638
2023-02-21	109.40	109.40	108.30	108.90	59.515	279,102
2023-02-20	107.90	109.45	106.79	109.39	59.783	373,349
2023-02-17	107.01	108.68	107.00	107.90	58.969	374,247
2023-02-16	108.95	110.22	106.85	107.10	58.532	524,828
2023-02-15	110.87	110.87	108.71	108.80	59.461	552,211
2023-02-14	111.24	111.30	109.97	110.46	60.368	355,161
2023-02-13	111.15	111.79	110.80	111.24	60.794	366,809
2023-02-10	110.70	111.77	110.01	111.14	60.740	404,232
2023-02-09	110.40	110.73	109.50	110.54	60.412	407,651
2023-02-08	109.31	111.27	109.05	110.46	60.368	608,023
2023-02-07	108.33	110.20	108.33	109.56	59.876	403,573
2023-02-06	108.44	109.68	108.11	108.62	59.362	383,823
2023-02-03	107.90	109.10	107.00	108.51	59.302	517,856

← NewerPage 15 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.