Hangzhou Alltest Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	121.65	121.65	112.03	113.55	62.057	1,488,366
2022-08-01	123.91	124.33	121.70	122.02	66.686	642,589
2022-07-29	127.51	127.80	123.53	123.77	67.642	828,308
2022-07-28	126.99	128.25	126.62	127.00	69.407	866,039
2022-07-27	124.87	128.47	123.00	127.70	69.790	1,475,971
2022-07-26	126.40	126.59	123.70	124.20	67.877	1,452,825
2022-07-25	121.49	127.00	121.48	125.04	68.336	2,527,199
2022-07-22	119.87	120.11	117.01	117.50	64.215	684,948
2022-07-21	121.03	121.80	119.62	119.62	65.374	651,522
2022-07-20	120.33	120.95	119.28	120.87	66.057	618,304
2022-07-19	118.50	120.58	118.07	119.26	65.177	489,265
2022-07-18	118.87	119.20	116.30	119.20	65.144	755,278
2022-07-15	120.00	120.15	117.62	118.87	64.964	877,927
2022-07-14	119.90	122.95	119.11	121.60	66.456	942,481
2022-07-13	120.20	120.20	118.28	119.35	65.227	505,254
2022-07-12	122.22	122.26	118.30	119.97	65.565	996,574
2022-07-11	121.50	123.70	121.49	122.22	66.795	874,984
2022-07-08	121.14	122.35	121.00	121.50	66.402	768,433
2022-07-07	124.26	124.28	120.78	121.40	66.347	855,488
2022-07-06	123.11	124.85	122.35	123.27	67.369	848,593
2022-07-05	124.57	124.58	121.82	122.82	67.123	1,014,947
2022-07-04	122.45	125.65	120.70	124.91	68.265	1,483,692
2022-07-01	121.50	122.26	120.38	120.86	66.052	610,174
2022-06-30	121.01	122.59	120.66	121.62	66.467	699,914
2022-06-29	122.16	124.17	121.22	121.23	66.254	846,258
2022-06-28	125.50	126.19	120.07	122.18	66.773	1,542,097
2022-06-27	126.31	126.89	124.91	125.25	68.451	1,175,007
2022-06-24	125.96	127.44	125.53	126.24	68.992	841,479
2022-06-23	127.91	127.98	124.80	125.94	68.828	1,380,576
2022-06-22	128.46	130.70	127.01	127.38	69.615	1,155,332
2022-06-21	131.99	131.99	126.36	127.76	69.823	1,305,022
2022-06-20	128.05	131.57	126.88	131.26	71.735	1,265,883
2022-06-17	127.58	128.66	125.71	128.13	70.025	749,399
2022-06-16	128.02	130.25	127.32	128.40	70.172	741,466
2022-06-15	128.18	129.94	128.00	128.00	69.954	1,015,379
2022-06-14	128.90	130.33	125.02	128.22	70.074	1,122,853
2022-06-13	129.05	131.55	127.59	130.35	71.238	1,118,151
2022-06-10	126.00	130.76	125.55	129.65	70.856	1,154,481
2022-06-09	128.58	130.73	128.13	128.27	70.101	822,504
2022-06-08	134.05	134.05	128.59	129.52	70.785	1,357,013
2022-06-07	131.58	134.81	129.36	132.81	72.583	1,677,701
2022-06-06	133.00	135.95	132.00	135.68	71.965	1,527,177
2022-06-02	130.19	131.56	128.22	131.49	69.743	1,157,889
2022-06-01	129.88	132.00	128.65	130.30	69.111	822,474
2022-05-31	131.31	132.94	128.20	129.81	68.852	872,030
2022-05-30	129.00	130.77	126.90	130.77	69.361	1,006,845
2022-05-27	132.00	132.88	129.02	130.01	68.958	873,025
2022-05-26	133.60	133.60	129.18	131.30	69.642	1,024,633
2022-05-25	135.50	135.90	131.66	133.36	70.734	1,076,837
2022-05-24	142.49	144.60	133.85	134.79	71.493	1,959,900
2022-05-23	137.32	144.60	136.00	142.00	75.317	2,284,926
2022-05-20	131.66	135.77	131.00	134.73	71.461	1,616,586
2022-05-19	130.13	130.68	127.09	130.33	69.127	1,011,947
2022-05-18	134.00	134.00	131.00	131.25	69.615	920,708
2022-05-17	136.76	136.76	130.69	133.41	70.761	1,395,147
2022-05-16	139.97	141.72	136.39	136.75	72.533	1,387,215
2022-05-13	140.74	143.00	137.56	138.93	73.689	1,381,918
2022-05-12	139.00	142.37	138.61	140.73	74.644	1,191,604
2022-05-11	140.98	144.37	139.30	139.86	74.182	1,694,833
2022-05-10	140.80	141.78	137.53	140.60	74.575	1,415,044

← NewerPage 18 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.