Hangzhou Alltest Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	108.25	109.39	108.03	108.44	59.264	462,886
2023-02-01	105.90	108.67	105.90	108.46	59.275	687,779
2023-01-31	106.15	106.48	105.27	106.32	58.105	415,629
2023-01-30	106.80	107.26	105.80	106.15	58.013	547,822
2023-01-20	105.18	107.77	105.18	105.98	57.920	586,230
2023-01-19	105.30	106.28	104.76	105.81	57.827	347,196
2023-01-18	105.46	105.74	105.00	105.30	57.548	218,228
2023-01-17	105.66	106.11	104.67	105.20	57.493	350,469
2023-01-16	104.18	106.05	104.05	105.66	57.745	540,805
2023-01-13	103.99	104.52	103.51	104.03	56.854	294,555
2023-01-12	103.86	104.20	103.00	103.89	56.777	313,842
2023-01-11	104.03	105.22	104.00	104.00	56.838	345,010
2023-01-10	105.97	105.97	103.88	104.21	56.952	587,823
2023-01-09	105.75	106.34	105.48	105.60	57.712	389,460
2023-01-06	105.66	106.70	104.90	105.94	57.898	526,538
2023-01-05	105.09	106.10	104.44	105.66	57.745	517,335
2023-01-04	105.78	105.78	104.30	105.09	57.433	550,087
2023-01-03	104.45	105.37	103.84	105.05	57.411	663,370
2022-12-30	105.88	105.88	103.68	104.40	57.056	413,813
2022-12-29	105.08	106.42	104.30	105.05	57.411	432,097
2022-12-28	106.08	106.90	104.58	105.08	57.428	496,541
2022-12-27	111.00	111.50	104.09	106.10	57.985	1,608,224
2022-12-26	112.64	113.80	110.62	111.11	60.723	650,943
2022-12-23	109.77	114.37	108.51	112.72	61.603	976,052
2022-12-22	114.78	115.49	109.52	110.00	60.117	797,765
2022-12-21	115.40	116.68	113.09	114.00	62.303	708,144
2022-12-20	119.58	121.49	115.25	115.42	63.079	1,474,177
2022-12-19	125.30	127.00	120.46	120.88	66.063	1,516,850
2022-12-16	124.07	125.80	122.50	124.44	68.008	1,143,245
2022-12-15	122.85	124.50	120.00	124.07	67.806	1,466,964
2022-12-14	127.28	127.67	122.46	122.99	67.216	2,188,705
2022-12-13	133.00	133.00	126.19	127.61	69.741	2,643,277
2022-12-12	140.00	142.71	134.02	134.86	73.703	3,663,526
2022-12-09	132.00	142.10	131.99	139.73	76.364	6,377,857
2022-12-08	123.39	129.89	121.50	129.80	70.938	4,738,629
2022-12-07	118.05	124.96	115.06	122.79	67.106	2,534,714
2022-12-06	122.21	128.38	117.52	118.22	64.609	2,775,364
2022-12-05	122.46	122.69	117.12	121.46	66.380	2,166,230
2022-12-02	116.69	120.50	116.60	119.12	65.101	1,325,400
2022-12-01	123.52	125.17	116.16	116.72	63.789	1,961,658
2022-11-30	121.09	124.55	120.99	123.29	67.380	1,884,198
2022-11-29	114.96	124.49	114.81	121.48	66.391	2,474,280
2022-11-28	115.19	118.00	114.25	115.50	63.122	770,301
2022-11-25	120.00	120.89	115.80	116.32	63.571	743,278
2022-11-24	117.00	120.08	116.04	119.30	65.199	923,290
2022-11-23	120.19	121.33	116.30	117.00	63.942	1,122,408
2022-11-22	125.60	127.00	119.35	120.27	65.729	1,812,467
2022-11-21	118.30	128.88	117.80	126.39	69.074	3,006,332
2022-11-18	115.14	121.30	115.14	119.20	65.144	1,618,015
2022-11-17	114.68	115.88	114.00	115.52	63.133	410,701
2022-11-16	116.70	118.88	114.70	114.99	62.844	551,684
2022-11-15	117.16	117.40	115.00	116.94	63.909	773,647
2022-11-14	114.10	119.06	112.00	117.45	64.188	1,001,413
2022-11-11	120.40	121.59	115.20	115.55	63.150	1,514,316
2022-11-10	116.70	121.90	116.65	118.13	64.560	1,532,402
2022-11-09	115.51	117.93	114.51	116.71	63.784	594,406
2022-11-08	116.77	116.77	114.48	115.51	63.128	457,367
2022-11-07	116.41	117.80	115.00	115.79	63.281	798,353
2022-11-04	114.60	120.49	113.30	117.10	63.997	1,269,397
2022-11-03	116.00	116.00	113.13	113.78	62.182	894,917

← NewerPage 16 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.