Hangzhou Alltest Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	126.60	127.77	121.02	124.00	65.770	1,483,848
2022-01-28	129.00	131.75	124.75	126.86	67.287	1,599,890
2022-01-27	130.64	133.27	126.60	129.64	68.761	1,902,448
2022-01-26	132.70	134.79	128.20	129.76	68.825	1,301,779
2022-01-25	135.98	137.98	129.53	129.62	68.751	1,803,183
2022-01-24	135.10	138.15	132.03	134.80	71.498	2,311,566
2022-01-21	156.70	156.70	135.01	136.71	72.511	4,739,981
2022-01-20	161.97	172.99	154.98	156.39	82.950	5,002,265
2022-01-19	166.66	172.00	159.00	161.50	85.660	4,672,991
2022-01-18	212.00	212.00	175.84	175.84	93.266	3,878,837
2022-01-17	225.00	235.91	213.00	219.80	116.58	5,319,056
2022-01-14	189.00	228.00	189.00	228.00	120.93	4,192,558
2022-01-13	194.40	206.04	181.00	190.00	100.78	5,331,970
2022-01-12	179.41	200.60	173.30	194.37	103.09	6,157,110
2022-01-11	169.00	195.36	154.66	188.00	99.716	8,418,938
2022-01-10	149.98	162.80	149.98	162.80	86.350	5,366,642
2022-01-07	121.60	139.59	121.60	135.67	71.960	2,986,728
2022-01-06	118.51	121.93	118.51	121.60	64.497	733,122
2022-01-05	123.00	124.30	117.55	119.61	63.441	1,121,840
2022-01-04	123.01	125.80	122.13	123.80	65.664	469,572
2021-12-31	126.26	127.31	122.58	123.01	65.245	963,007
2021-12-30	121.88	127.78	121.88	126.51	67.101	1,382,191
2021-12-29	121.54	123.30	119.33	120.87	64.110	615,505
2021-12-28	120.39	121.48	118.26	120.23	63.770	599,213
2021-12-27	122.90	123.50	120.01	120.25	63.781	658,792
2021-12-24	125.40	125.85	120.29	122.33	64.884	960,776
2021-12-23	133.49	134.97	123.50	124.20	65.876	1,833,455
2021-12-22	128.15	138.68	128.00	133.29	70.697	3,497,620
2021-12-21	112.01	135.22	111.80	133.45	70.782	4,241,345
2021-12-20	112.34	114.46	111.50	112.68	59.766	499,010
2021-12-17	113.43	113.43	111.00	111.15	58.954	263,780
2021-12-16	112.34	113.00	111.80	112.43	59.633	222,864
2021-12-15	114.60	114.90	112.36	112.36	59.596	274,316
2021-12-14	112.20	114.60	112.18	114.10	60.519	353,107
2021-12-13	111.89	112.97	111.88	112.18	59.501	199,224
2021-12-10	111.67	112.02	110.48	111.85	59.326	213,885
2021-12-09	110.10	113.00	110.00	112.00	59.405	277,985
2021-12-08	109.08	110.88	109.08	110.13	58.413	212,098
2021-12-07	112.00	112.00	108.30	108.91	57.766	299,409
2021-12-06	114.27	114.85	110.81	110.86	58.800	456,880
2021-12-03	116.50	116.50	113.89	114.20	60.572	370,531
2021-12-02	115.88	118.50	115.52	115.52	61.272	411,201
2021-12-01	118.69	118.95	116.32	116.32	61.696	509,241
2021-11-30	117.51	120.40	116.00	119.40	63.330	887,137
2021-11-29	120.07	123.99	118.28	118.55	62.879	1,009,065
2021-11-26	119.55	120.58	116.16	116.95	62.031	711,968
2021-11-25	115.18	119.87	114.65	118.58	62.895	954,010
2021-11-24	114.45	115.84	113.19	115.18	61.092	383,663
2021-11-23	113.00	115.76	112.20	114.69	60.832	467,693
2021-11-22	111.11	113.60	111.11	113.17	60.026	314,467
2021-11-19	111.69	112.42	110.08	111.86	59.331	263,805
2021-11-18	111.03	111.98	110.00	110.00	58.344	344,795
2021-11-17	111.12	111.50	110.10	111.03	58.891	234,004
2021-11-16	112.42	112.42	110.10	110.85	58.795	326,819
2021-11-15	108.66	113.18	108.46	112.08	59.448	581,265
2021-11-12	107.93	108.55	107.34	108.47	57.533	277,772
2021-11-11	105.73	108.10	105.73	107.70	57.124	381,224
2021-11-10	107.00	107.80	104.18	106.86	56.679	376,654
2021-11-09	105.38	107.36	105.00	106.35	56.408	226,414
2021-11-08	107.51	108.74	105.51	106.19	56.323	426,167

← NewerPage 20 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.