Hangzhou Alltest Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	67.120	67.880	65.630	65.980	62.245	863,281
2025-04-23	67.580	67.980	66.900	67.110	63.311	441,426
2025-04-22	66.440	67.700	66.260	67.040	63.245	433,169
2025-04-21	66.770	66.880	65.490	66.750	62.971	521,422
2025-04-18	66.220	66.790	65.600	65.970	62.235	329,508
2025-04-17	65.550	66.460	65.550	66.010	62.273	268,923
2025-04-16	67.400	67.400	65.300	66.100	62.358	364,502
2025-04-15	67.680	67.760	66.450	67.400	63.584	321,967
2025-04-14	69.300	69.300	66.960	67.360	63.547	513,247
2025-04-11	67.800	69.480	67.720	68.550	64.669	451,421
2025-04-10	67.900	70.460	65.550	68.810	64.914	716,770
2025-04-09	63.910	66.580	61.820	66.270	62.518	738,581
2025-04-08	63.900	66.700	63.780	65.340	61.641	703,421
2025-04-07	69.000	71.400	62.550	63.900	60.282	1,131,071
2025-04-03	77.410	77.890	74.320	75.150	70.896	666,758
2025-04-02	79.300	79.300	77.530	77.900	73.490	463,080
2025-04-01	73.700	80.680	73.360	78.970	74.499	1,650,989
2025-03-31	73.790	74.910	71.660	73.260	69.113	710,566
2025-03-28	73.620	75.750	73.620	74.100	69.905	586,688
2025-03-27	72.000	74.540	71.480	73.970	69.782	701,239
2025-03-26	71.020	72.500	71.020	71.980	67.905	324,009
2025-03-25	71.170	72.250	70.830	71.550	67.499	486,591
2025-03-24	72.110	72.400	70.110	71.000	66.980	878,287
2025-03-21	75.350	77.100	72.100	72.110	68.028	876,518
2025-03-20	75.350	76.490	75.050	75.440	71.169	319,761
2025-03-19	76.500	77.080	75.100	75.650	71.367	583,945
2025-03-18	75.300	77.880	75.010	77.090	72.726	1,020,876
2025-03-17	75.810	76.150	74.740	75.290	71.028	624,996
2025-03-14	74.660	75.690	74.240	75.580	71.301	664,142
2025-03-13	76.050	76.240	74.370	75.320	71.056	655,853
2025-03-12	78.370	78.440	75.910	76.200	71.886	693,039
2025-03-11	78.370	78.370	76.200	77.390	73.009	842,011
2025-03-10	80.000	81.010	77.770	79.000	74.528	1,122,403
2025-03-07	81.710	83.160	79.450	79.760	75.245	1,025,164
2025-03-06	81.700	84.720	80.000	81.580	76.962	1,298,258
2025-03-05	81.990	82.150	79.000	81.090	76.499	1,109,485
2025-03-04	79.500	81.080	78.000	80.820	76.245	1,156,324
2025-03-03	80.000	81.800	79.300	80.490	75.933	1,726,987
2025-02-28	78.520	81.860	77.030	79.600	75.094	1,962,254
2025-02-27	71.120	81.600	71.120	79.170	74.688	2,469,950
2025-02-26	67.290	68.580	66.900	68.520	64.641	440,012
2025-02-25	67.880	67.970	66.750	67.190	63.386	314,520
2025-02-24	69.670	69.950	67.800	68.060	64.207	431,773
2025-02-21	69.280	70.160	68.010	69.670	65.726	489,673
2025-02-20	68.560	69.270	67.610	69.180	65.264	379,493
2025-02-19	68.990	69.320	67.640	67.890	64.047	577,017
2025-02-18	69.850	70.500	68.010	68.780	64.886	418,754
2025-02-17	71.400	71.500	69.700	70.120	66.150	574,001
2025-02-14	70.160	71.660	69.190	71.300	67.264	625,954
2025-02-13	71.540	71.900	70.370	70.660	66.660	333,084
2025-02-12	71.250	72.900	70.820	71.700	67.641	516,476
2025-02-11	70.680	71.800	70.270	71.500	67.452	473,714
2025-02-10	70.770	71.050	69.800	70.820	66.811	386,436
2025-02-07	70.730	71.480	70.020	70.790	66.782	457,443
2025-02-06	70.700	71.700	69.900	70.740	66.735	602,918
2025-02-05	70.000	70.980	68.580	70.450	66.462	854,006
2025-01-27	68.540	70.130	68.130	69.890	65.933	690,796
2025-01-24	68.390	68.900	67.960	68.370	64.499	572,064
2025-01-23	70.280	70.280	68.370	68.430	64.556	528,474
2025-01-22	71.000	71.620	68.460	69.590	65.650	806,358

← NewerPage 7 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.