Hangzhou Alltest Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	57.240	57.800	56.580	57.410	56.200	493,841
2026-04-20	58.900	58.900	56.730	57.250	56.044	1,423,739
2026-04-17	61.250	61.380	60.750	61.200	59.910	189,420
2026-04-16	60.950	61.330	60.630	61.260	59.969	218,487
2026-04-15	60.970	61.100	60.560	60.900	59.617	239,344
2026-04-14	61.080	61.210	60.260	60.710	59.431	333,331
2026-04-13	61.590	61.590	60.500	60.730	59.450	313,180
2026-04-10	61.400	62.400	61.400	61.650	60.351	316,718
2026-04-09	62.000	62.340	61.220	61.440	60.145	439,765
2026-04-08	61.500	63.740	61.260	63.740	62.397	522,814
2026-04-07	61.000	61.300	60.450	60.850	59.568	149,351
2026-04-03	63.090	63.180	60.300	60.760	59.480	382,297
2026-04-02	63.800	64.190	62.660	63.090	61.760	288,262
2026-04-01	63.530	64.380	62.880	63.800	62.455	490,081
2026-03-31	62.000	63.860	61.850	62.780	61.457	365,818
2026-03-30	63.090	63.600	62.530	62.750	61.428	315,755
2026-03-27	61.970	63.370	61.600	63.100	61.770	206,815
2026-03-26	63.000	63.500	62.300	62.720	61.398	302,161
2026-03-25	63.390	63.600	62.610	63.490	62.152	271,839
2026-03-24	62.980	63.860	62.520	63.090	61.760	252,487
2026-03-23	64.150	65.000	62.400	62.560	61.242	452,326
2026-03-20	65.580	65.890	64.500	64.500	63.141	235,794
2026-03-19	66.550	66.550	65.300	65.300	63.924	233,174
2026-03-18	65.520	66.640	65.250	66.550	65.148	250,487
2026-03-17	66.780	67.160	65.500	65.520	64.139	264,046
2026-03-16	67.200	67.200	65.600	66.550	65.148	264,205
2026-03-13	65.500	66.940	65.500	66.180	64.785	344,485
2026-03-12	66.700	67.410	65.830	65.830	64.443	263,974
2026-03-11	66.990	67.600	66.800	67.090	65.676	183,477
2026-03-10	65.560	67.480	65.560	67.440	66.019	438,401
2026-03-09	65.990	65.990	64.040	65.480	64.100	457,252
2026-03-06	65.510	66.160	65.060	65.910	64.521	254,988
2026-03-05	66.110	66.230	65.100	65.620	64.237	250,129
2026-03-04	66.440	66.870	64.790	65.420	64.041	527,630
2026-03-03	66.560	68.340	66.560	66.570	65.167	598,049
2026-03-02	68.500	68.500	66.000	67.250	65.833	810,547
2026-02-27	68.780	69.090	68.370	69.010	67.556	257,182
2026-02-26	69.380	69.380	68.620	68.790	67.340	198,702
2026-02-25	68.870	69.450	68.250	69.110	67.654	333,462
2026-02-24	68.310	68.970	68.110	68.860	67.409	247,512
2026-02-13	69.180	69.450	68.260	68.280	66.841	286,481
2026-02-12	69.400	69.680	68.510	69.230	67.771	365,611
2026-02-11	69.110	69.350	68.870	69.140	67.683	169,763
2026-02-10	69.340	69.340	68.600	69.100	67.644	290,046
2026-02-09	69.480	69.660	69.000	69.000	67.546	269,301
2026-02-06	68.380	69.280	68.000	68.840	67.389	267,097
2026-02-05	69.400	69.500	68.760	68.780	67.331	204,627
2026-02-04	69.290	69.750	68.620	69.590	68.123	365,671
2026-02-03	68.040	69.350	68.010	69.220	67.761	427,510
2026-02-02	69.200	69.290	67.600	67.710	66.283	376,323
2026-01-30	68.780	69.500	68.030	69.410	67.947	377,898
2026-01-29	69.500	69.980	68.540	68.800	67.350	499,055
2026-01-28	70.890	71.390	69.490	69.730	68.261	811,693
2026-01-27	72.400	72.400	69.450	70.760	69.269	1,117,107
2026-01-26	70.750	72.880	70.580	72.160	70.639	1,521,921
2026-01-23	69.960	70.790	68.620	70.600	69.112	1,025,041
2026-01-22	69.880	71.360	68.810	69.540	68.075	1,118,816
2026-01-21	68.770	68.880	67.670	68.720	67.272	956,792
2026-01-20	68.000	71.000	67.600	67.700	66.273	1,214,307
2026-01-19	65.430	66.100	65.050	65.990	64.599	327,858

← NewerPage 3 of 21 · 1,216 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.