Hangzhou Alltest Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	71.980	72.980	69.420	69.960	65.999	1,478,509
2025-01-20	68.580	69.550	67.880	69.000	65.094	633,036
2025-01-17	65.990	68.480	65.600	68.130	64.273	632,784
2025-01-16	65.410	66.350	65.130	65.990	62.254	269,177
2025-01-15	64.370	65.890	64.200	65.600	61.886	376,481
2025-01-14	63.260	64.980	62.620	64.980	61.301	453,864
2025-01-13	62.380	63.300	62.070	62.900	59.339	338,318
2025-01-10	63.780	64.810	62.030	62.380	58.849	408,913
2025-01-09	63.760	65.200	63.610	64.110	60.481	246,745
2025-01-08	64.130	65.620	63.390	64.190	60.556	546,969
2025-01-07	62.930	64.180	62.130	64.130	60.499	582,820
2025-01-06	62.020	64.490	62.020	62.970	59.405	526,723
2025-01-03	62.600	65.100	62.600	62.670	59.122	752,629
2025-01-02	63.630	64.560	62.040	63.030	59.462	764,331
2024-12-31	63.890	64.870	62.550	63.300	59.716	671,533
2024-12-30	63.140	64.960	62.830	63.900	60.282	610,309
2024-12-27	63.500	63.930	63.020	63.140	59.565	412,593
2024-12-26	62.190	63.920	62.190	63.570	59.971	353,623
2024-12-25	62.950	62.960	61.830	62.450	58.915	269,361
2024-12-24	62.360	63.310	61.260	62.780	59.226	573,925
2024-12-23	65.180	65.500	62.270	62.320	58.792	791,552
2024-12-20	63.050	64.770	62.800	64.260	60.622	669,775
2024-12-19	64.810	65.220	62.900	63.060	59.490	684,327
2024-12-18	65.660	67.500	65.030	65.500	61.792	654,271
2024-12-17	67.800	68.070	64.680	66.060	62.320	704,196
2024-12-16	68.160	69.960	67.380	68.100	64.245	975,173
2024-12-13	67.050	70.850	65.700	68.970	65.065	1,846,055
2024-12-12	67.270	68.000	67.030	67.350	63.537	655,622
2024-12-11	68.160	68.700	67.110	67.400	63.584	439,186
2024-12-10	70.400	71.000	68.240	68.290	64.424	519,266
2024-12-09	70.990	70.990	68.760	68.900	64.999	490,222
2024-12-06	68.330	70.800	68.310	70.140	66.169	608,152
2024-12-05	67.880	69.500	67.280	68.330	64.462	574,505
2024-12-04	67.420	68.480	67.420	68.100	64.245	390,717
2024-12-03	68.890	69.790	67.770	68.110	64.254	494,328
2024-12-02	68.960	70.160	68.000	68.860	64.962	514,121
2024-11-29	69.500	71.000	68.520	68.920	65.018	400,653
2024-11-28	69.000	70.480	68.220	69.200	65.282	358,046
2024-11-27	72.050	72.800	66.700	69.710	65.764	1,052,623
2024-11-26	70.370	75.980	69.400	73.810	69.631	1,021,307
2024-11-25	69.600	70.850	68.110	69.450	65.518	425,768
2024-11-22	72.020	72.480	69.180	69.240	65.320	419,500
2024-11-21	71.300	73.880	71.000	72.020	67.943	592,881
2024-11-20	69.500	71.050	68.310	70.810	66.801	453,884
2024-11-19	67.000	69.890	66.660	69.700	65.754	520,929
2024-11-18	67.240	68.680	66.180	66.870	63.084	266,784
2024-11-15	67.170	68.680	66.170	66.240	62.490	302,667
2024-11-14	68.850	69.330	66.810	67.170	63.367	322,807
2024-11-13	69.700	70.500	67.730	68.790	64.896	285,528
2024-11-12	71.370	71.880	69.080	69.700	65.754	439,640
2024-11-11	69.090	70.960	68.000	70.660	66.660	484,025
2024-11-08	69.910	70.880	68.510	68.750	64.858	430,361
2024-11-07	68.850	69.560	67.780	69.330	65.405	434,714
2024-11-06	71.100	72.390	68.880	68.900	64.999	538,653
2024-11-05	71.200	72.450	70.250	70.750	66.745	584,056
2024-11-04	70.900	72.500	70.290	71.090	67.065	743,495
2024-11-01	72.050	73.000	69.130	71.170	67.141	966,264
2024-10-31	68.980	71.870	68.180	71.250	67.216	1,541,137
2024-10-30	68.620	68.620	65.650	67.280	63.471	373,036
2024-10-29	69.800	69.800	67.560	67.800	63.962	383,768

← NewerPage 8 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.