Hangzhou Alltest Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	44.910	45.440	43.620	44.260	44.260	544,130
2026-07-17	46.370	46.850	44.620	44.900	44.900	965,207
2026-07-16	44.110	47.100	43.900	46.850	46.850	1,247,403
2026-07-15	42.400	44.600	41.910	44.350	44.350	677,710
2026-07-14	41.650	42.500	41.030	42.430	42.430	371,734
2026-07-13	42.290	42.780	41.300	41.310	41.310	501,719
2026-07-10	41.860	43.200	40.570	42.290	42.290	673,622
2026-07-09	42.120	42.610	41.000	41.610	41.610	358,590
2026-07-08	42.520	43.120	42.070	42.120	42.120	267,548
2026-07-07	43.450	44.400	41.700	42.810	42.810	810,935
2026-07-06	44.000	44.760	43.500	43.960	43.960	656,783
2026-07-03	43.280	43.730	42.460	43.680	43.680	444,276
2026-07-02	42.660	43.650	42.500	42.690	42.690	367,476
2026-07-01	41.470	42.840	40.830	42.530	42.530	575,730
2026-06-30	41.650	41.780	40.540	41.080	41.080	558,466
2026-06-29	41.000	42.560	39.800	41.650	41.650	644,542
2026-06-26	41.280	41.550	40.710	41.000	41.000	303,710
2026-06-25	42.530	42.890	41.150	41.450	41.450	550,252
2026-06-24	44.060	44.430	42.260	42.540	42.540	555,651
2026-06-23	43.770	45.220	43.590	43.890	43.890	651,476
2026-06-22	44.300	44.310	42.840	43.780	43.780	626,146
2026-06-18	45.000	45.580	44.300	44.420	44.420	457,282
2026-06-17	46.360	46.460	45.110	45.200	45.200	399,324
2026-06-16	46.860	46.910	46.200	46.360	46.360	272,429
2026-06-15	47.010	47.630	46.810	47.040	47.040	420,553
2026-06-12	47.280	47.450	46.670	47.190	47.190	482,919
2026-06-11	48.430	48.430	46.880	46.880	46.880	266,079
2026-06-10	48.700	48.950	47.200	48.430	48.430	409,718
2026-06-09	47.900	49.110	47.660	48.990	48.990	296,983
2026-06-08	49.210	49.850	47.850	48.200	48.200	330,031
2026-06-05	48.780	50.200	47.660	49.650	49.650	595,239
2026-06-04	48.270	49.000	47.200	48.780	48.780	401,711
2026-06-03	49.220	49.250	48.120	48.280	48.280	483,631
2026-06-02	47.850	49.270	46.950	49.220	49.220	708,943
2026-06-01	47.100	47.830	46.530	47.420	47.420	416,242
2026-05-29	48.700	48.700	47.320	47.450	46.450	432,888
2026-05-28	48.280	48.350	47.200	47.610	46.607	519,874
2026-05-27	48.450	48.880	47.800	48.160	47.145	455,306
2026-05-26	49.150	49.960	48.120	48.610	47.586	549,254
2026-05-25	49.820	50.560	49.150	49.460	48.418	402,053
2026-05-22	49.680	50.290	49.400	49.800	48.751	419,898
2026-05-21	51.070	51.840	49.600	49.610	48.565	585,800
2026-05-20	52.260	52.300	50.900	51.330	50.248	536,381
2026-05-19	52.450	53.000	52.010	52.450	51.345	344,744
2026-05-18	53.810	54.000	52.280	52.490	51.384	504,977
2026-05-15	54.510	55.080	54.010	54.010	52.872	324,302
2026-05-14	55.800	55.800	54.740	54.840	53.684	342,990
2026-05-13	55.840	55.860	55.070	55.580	54.409	340,318
2026-05-12	56.400	57.200	55.310	55.320	54.154	763,846
2026-05-11	56.800	57.370	55.750	57.110	55.906	1,019,556
2026-05-08	54.440	56.970	54.310	56.800	55.603	1,359,435
2026-05-07	54.200	54.920	54.200	54.440	53.293	827,648
2026-05-06	54.410	55.550	53.560	55.180	54.017	1,010,061
2026-04-30	55.200	55.200	53.890	54.010	52.872	432,758
2026-04-29	54.190	55.100	54.010	54.760	53.606	320,463
2026-04-28	54.430	54.850	54.010	54.420	53.273	524,832
2026-04-27	55.870	55.870	54.080	54.170	53.028	648,458
2026-04-24	56.960	56.960	55.730	55.880	54.702	385,088
2026-04-23	57.150	57.200	56.580	56.640	55.446	329,952
2026-04-22	57.210	57.380	56.890	57.210	56.004	263,333

← NewerPage 2 of 3 · 121 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.