Hangzhou Alltest Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	68.680	72.930	67.900	70.800	68.291	2,098,706
2025-07-22	68.160	69.280	67.900	68.390	65.966	648,131
2025-07-21	68.600	68.880	68.120	68.300	65.880	483,251
2025-07-18	67.970	68.470	67.650	68.250	65.831	534,815
2025-07-17	67.990	68.270	67.240	67.970	65.561	667,661
2025-07-16	67.410	67.870	67.000	67.720	65.320	440,252
2025-07-15	67.550	67.990	66.460	67.390	65.002	591,861
2025-07-14	66.650	67.950	66.500	67.560	65.166	570,225
2025-07-11	65.960	67.250	65.850	66.900	64.529	574,440
2025-07-10	66.300	66.390	65.910	66.100	63.758	497,175
2025-07-09	66.680	67.670	65.980	66.100	63.758	469,534
2025-07-08	66.710	66.950	66.040	66.520	64.163	583,902
2025-07-07	66.970	67.210	65.840	66.710	64.346	559,541
2025-07-04	67.290	67.530	66.610	66.800	64.433	418,144
2025-07-03	66.100	67.480	66.100	67.060	64.684	446,553
2025-07-02	66.850	67.710	66.160	66.380	64.028	413,077
2025-07-01	67.430	68.200	66.720	67.270	64.886	729,559
2025-06-30	66.500	67.830	65.300	67.200	64.819	623,465
2025-06-27	66.250	66.560	65.580	66.500	64.143	558,881
2025-06-26	65.520	66.770	65.000	66.120	63.777	623,663
2025-06-25	65.580	65.580	64.760	65.520	63.198	507,698
2025-06-24	64.300	66.440	64.300	65.130	62.822	635,079
2025-06-23	64.050	64.410	62.650	64.040	61.771	629,274
2025-06-20	63.550	64.500	63.020	64.150	61.877	339,549
2025-06-19	64.770	64.780	63.410	63.550	61.298	544,864
2025-06-18	65.470	65.470	64.400	64.660	62.369	440,328
2025-06-17	65.980	66.500	65.090	65.180	62.870	617,664
2025-06-16	65.980	66.100	64.830	65.980	63.642	628,228
2025-06-13	68.020	68.950	65.330	65.720	63.391	1,311,713
2025-06-12	66.450	68.680	66.020	68.500	66.072	1,039,365
2025-06-11	66.880	67.230	66.120	66.450	64.095	671,622
2025-06-10	68.460	68.680	66.900	68.330	64.462	1,445,444
2025-06-09	65.600	68.480	65.020	68.020	64.169	1,795,776
2025-06-06	64.680	65.800	64.390	65.020	61.339	671,326
2025-06-05	65.920	66.000	64.510	64.810	61.141	1,349,173
2025-06-04	67.150	67.150	65.000	65.820	62.094	1,423,609
2025-06-03	64.660	68.980	64.170	67.200	63.396	2,481,236
2025-05-30	64.550	65.270	63.900	64.550	60.896	801,318
2025-05-29	62.300	64.720	62.210	64.510	60.858	1,090,551
2025-05-28	62.880	63.560	62.400	63.020	59.452	1,131,333
2025-05-27	62.990	62.990	61.300	62.850	59.292	848,786
2025-05-26	63.400	63.640	62.400	62.730	59.179	1,036,416
2025-05-23	62.880	64.470	62.600	63.200	59.622	1,476,005
2025-05-22	64.420	64.450	62.260	62.390	58.858	1,192,828
2025-05-21	63.000	64.660	62.950	64.420	60.773	830,204
2025-05-20	62.580	63.540	62.270	63.120	59.547	624,632
2025-05-19	63.000	63.010	61.610	62.360	58.830	690,819
2025-05-16	63.480	63.780	62.440	62.950	59.386	712,964
2025-05-15	64.000	64.000	63.110	63.240	59.660	417,094
2025-05-14	64.500	65.070	63.500	63.830	60.216	708,057
2025-05-13	66.280	66.280	64.500	64.740	61.075	762,227
2025-05-12	64.740	66.410	64.000	65.250	61.556	1,230,341
2025-05-09	63.000	64.470	62.700	64.010	60.386	696,482
2025-05-08	62.550	63.450	62.010	63.330	59.745	817,092
2025-05-07	62.450	63.350	61.910	62.440	58.905	858,126
2025-05-06	62.880	63.180	61.720	62.050	58.537	1,240,290
2025-04-30	61.080	62.320	60.800	61.860	58.358	1,043,431
2025-04-29	65.000	65.000	60.400	60.940	57.490	1,937,634
2025-04-28	64.800	66.000	64.000	64.950	61.273	671,144
2025-04-25	65.990	66.590	64.040	65.330	61.631	692,964

← NewerPage 6 of 21 · 1,217 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.