Hangzhou Alltest Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	143.01	146.66	139.81	140.97	74.771	1,810,125
2022-05-06	138.00	150.88	136.81	143.20	75.954	2,736,715
2022-05-05	136.27	142.88	134.04	140.29	74.410	2,327,918
2022-04-29	129.00	136.96	128.90	135.48	71.859	2,774,345
2022-04-28	141.88	141.88	123.17	128.49	68.151	4,283,232
2022-04-27	141.32	152.43	138.50	152.38	80.823	1,925,080
2022-04-26	139.24	147.88	137.50	143.00	75.848	2,170,175
2022-04-25	144.49	146.79	138.18	138.60	73.514	1,853,460
2022-04-22	148.29	149.90	143.45	144.49	76.638	1,451,034
2022-04-21	152.01	154.99	147.00	148.49	78.759	1,756,832
2022-04-20	160.69	161.88	151.50	151.94	80.589	1,811,488
2022-04-19	161.66	163.80	157.09	159.95	84.838	1,538,147
2022-04-18	157.90	163.38	155.63	161.05	85.421	1,767,479
2022-04-15	169.78	171.19	157.30	157.50	83.538	3,110,622
2022-04-14	162.10	179.60	159.01	171.83	91.139	4,506,321
2022-04-13	159.89	164.49	157.17	161.02	85.405	2,036,605
2022-04-12	165.58	167.90	153.52	161.01	85.400	2,788,818
2022-04-11	158.43	164.60	156.25	161.42	85.618	2,422,662
2022-04-08	160.00	164.77	155.58	157.03	83.289	2,506,841
2022-04-07	164.00	165.08	159.07	160.00	84.864	2,269,437
2022-04-06	169.70	169.91	164.51	165.03	87.532	3,053,624
2022-04-01	164.38	169.54	162.00	165.00	87.516	3,899,792
2022-03-31	180.00	187.96	161.87	166.10	88.100	6,584,796
2022-03-30	201.19	201.19	178.55	181.20	96.109	10,008,433
2022-03-29	169.85	169.85	169.85	169.85	90.089	1,163,536
2022-03-28	144.10	146.41	140.00	141.54	75.073	1,755,274
2022-03-25	144.20	146.99	142.00	142.24	75.444	1,871,409
2022-03-24	141.62	151.80	138.10	145.61	77.232	1,904,453
2022-03-23	137.58	144.00	137.30	141.78	75.200	1,313,966
2022-03-22	155.00	155.88	139.58	140.10	74.309	2,363,879
2022-03-21	158.00	158.00	150.13	152.80	81.045	2,219,199
2022-03-18	148.00	153.00	143.03	152.59	80.934	2,320,341
2022-03-17	147.00	155.38	145.01	146.36	77.630	2,172,397
2022-03-16	158.00	161.85	139.88	147.00	77.969	2,953,819
2022-03-15	160.51	169.30	156.99	159.23	84.456	2,501,337
2022-03-14	179.98	182.00	158.00	167.16	88.662	5,270,610
2022-03-11	150.00	179.82	146.98	179.82	95.377	5,453,728
2022-03-10	145.20	154.00	139.00	149.85	79.481	3,310,706
2022-03-09	146.00	150.69	136.36	141.00	74.787	2,121,540
2022-03-08	155.63	158.78	141.40	147.90	78.447	2,688,868
2022-03-07	156.60	162.00	153.80	156.78	83.156	2,053,665
2022-03-04	147.12	163.80	146.02	156.80	83.167	3,513,308
2022-03-03	149.93	155.54	147.00	148.26	78.637	2,801,927
2022-03-02	144.99	153.66	137.00	148.71	78.876	3,396,156
2022-03-01	152.05	152.05	145.00	147.15	78.049	2,686,149
2022-02-28	138.74	155.77	136.00	152.50	80.886	5,443,725
2022-02-25	119.01	141.96	119.00	139.00	73.726	4,789,543
2022-02-24	123.60	126.30	116.01	118.38	62.789	1,940,941
2022-02-23	123.00	124.88	122.03	123.92	65.727	1,203,413
2022-02-22	128.00	128.33	122.03	122.03	64.725	1,724,026
2022-02-21	129.52	132.00	126.00	130.50	69.218	2,532,297
2022-02-18	122.02	133.00	120.40	127.69	67.727	3,065,189
2022-02-17	123.40	124.69	121.66	122.00	64.709	1,252,220
2022-02-16	120.61	126.66	117.70	123.61	65.563	1,879,194
2022-02-15	121.80	121.80	118.21	119.80	63.542	810,248
2022-02-14	118.30	122.89	117.60	120.00	63.648	1,172,963
2022-02-11	126.60	126.60	118.59	119.37	63.314	2,383,466
2022-02-10	128.45	133.00	126.05	126.60	67.149	1,647,331
2022-02-09	126.11	131.47	122.29	129.74	68.814	2,274,626
2022-02-08	123.61	127.41	123.01	127.00	67.361	1,377,122

← NewerPage 19 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.