Hangzhou Alltest Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	109.45	119.32	109.45	117.00	63.942	1,948,035
2022-11-01	107.78	110.45	106.80	109.45	59.816	648,747
2022-10-31	105.99	111.11	104.90	107.63	58.821	846,560
2022-10-28	113.25	114.55	109.32	109.49	59.838	501,424
2022-10-27	112.30	114.39	111.22	113.67	62.122	491,814
2022-10-26	108.38	113.49	107.90	112.12	61.275	620,923
2022-10-25	110.69	110.69	107.11	107.78	58.903	377,263
2022-10-24	112.68	113.52	109.00	109.97	60.100	377,574
2022-10-21	113.00	113.88	111.60	112.61	61.543	330,778
2022-10-20	112.91	114.52	112.23	112.30	61.374	451,027
2022-10-19	114.00	115.68	112.44	112.95	61.729	475,262
2022-10-18	115.58	116.19	112.60	115.00	62.849	611,635
2022-10-17	113.87	116.49	113.20	114.89	62.789	722,072
2022-10-14	108.49	115.87	107.55	113.89	62.243	1,145,104
2022-10-13	106.50	108.75	105.91	107.30	58.641	343,368
2022-10-12	104.03	106.87	103.73	106.50	58.204	184,578
2022-10-11	105.95	105.95	103.03	104.50	57.111	255,089
2022-10-10	106.58	109.65	105.01	105.59	57.706	355,413
2022-09-30	105.60	107.41	104.61	106.13	58.002	289,884
2022-09-29	105.94	107.76	105.07	105.60	57.712	377,693
2022-09-28	106.00	109.30	104.61	105.00	57.384	360,868
2022-09-27	101.68	106.68	101.67	106.01	57.936	505,457
2022-09-26	102.79	104.49	101.01	101.68	55.570	288,560
2022-09-23	105.00	105.45	101.68	102.80	56.182	432,072
2022-09-22	106.75	107.50	105.01	105.10	57.439	265,926
2022-09-21	107.26	108.33	104.56	106.70	58.313	343,428
2022-09-20	106.10	107.66	105.08	107.25	58.614	396,739
2022-09-19	109.74	109.99	106.10	106.10	57.985	421,193
2022-09-16	112.82	113.34	109.64	109.68	59.942	613,832
2022-09-15	115.16	115.49	111.86	112.82	61.658	535,715
2022-09-14	114.40	115.29	113.01	114.99	62.844	446,871
2022-09-13	114.90	115.86	114.60	114.94	62.816	373,156
2022-09-09	114.90	115.48	114.55	114.85	62.767	374,422
2022-09-08	115.77	115.77	114.21	114.26	62.445	414,283
2022-09-07	115.51	116.44	114.62	115.69	63.226	431,243
2022-09-06	116.55	116.55	114.51	115.39	63.062	577,300
2022-09-05	115.57	116.76	115.08	116.35	63.587	453,673
2022-09-02	115.45	116.97	114.85	115.83	63.303	482,700
2022-09-01	114.49	116.91	113.82	115.46	63.101	734,571
2022-08-31	115.05	115.82	113.47	114.41	62.527	716,281
2022-08-30	115.01	115.90	114.18	115.05	62.876	576,255
2022-08-29	116.90	117.00	113.41	115.24	62.980	940,806
2022-08-26	121.90	122.22	118.38	118.63	64.833	1,717,616
2022-08-25	120.28	125.45	118.66	125.07	68.353	1,426,034
2022-08-24	119.54	123.06	119.16	119.19	65.139	813,600
2022-08-23	119.35	119.87	118.64	119.54	65.330	315,518
2022-08-22	121.00	121.00	117.66	119.35	65.227	403,837
2022-08-19	119.55	122.68	119.55	120.29	65.740	644,830
2022-08-18	120.18	121.89	118.31	120.35	65.773	599,937
2022-08-17	120.50	122.49	120.01	120.90	66.074	398,157
2022-08-16	121.89	122.30	121.00	121.30	66.292	455,857
2022-08-15	122.88	123.21	121.51	122.30	66.839	398,226
2022-08-12	122.31	123.50	121.48	122.74	67.079	609,777
2022-08-11	120.44	123.42	120.44	122.17	66.768	707,639
2022-08-10	121.32	121.79	119.20	119.90	65.527	498,110
2022-08-09	121.00	121.25	118.53	121.18	66.227	606,425
2022-08-08	119.30	123.80	119.01	121.00	66.128	828,939
2022-08-05	115.51	118.32	115.50	118.19	64.593	741,451
2022-08-04	114.88	115.53	114.00	115.00	62.849	475,429
2022-08-03	113.55	116.87	112.60	114.06	62.335	937,443

← NewerPage 17 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.