Hangzhou Alltest Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	67.870	69.410	67.870	68.850	64.952	356,339
2024-10-25	68.470	69.530	67.850	69.250	65.330	299,673
2024-10-24	69.830	70.500	69.190	69.920	64.547	319,254
2024-10-23	70.400	71.610	69.060	70.330	64.925	374,843
2024-10-22	70.280	71.980	68.970	70.030	64.648	489,617
2024-10-21	68.790	71.590	67.000	70.210	64.814	905,893
2024-10-18	63.710	69.600	63.030	67.390	62.211	760,083
2024-10-17	63.490	65.380	63.440	63.700	58.805	467,939
2024-10-16	63.810	64.580	62.850	63.010	58.168	329,833
2024-10-15	65.990	65.990	63.820	63.820	58.915	345,940
2024-10-14	65.200	66.560	63.700	65.730	60.679	472,343
2024-10-11	66.890	68.670	64.050	64.920	59.931	495,533
2024-10-10	67.900	70.030	66.580	67.900	62.682	872,696
2024-10-09	68.990	72.000	66.330	66.330	61.232	1,399,420
2024-10-08	75.530	79.990	67.700	72.700	67.113	1,836,807
2024-09-30	63.500	68.500	60.330	66.720	61.592	1,578,641
2024-09-27	59.770	61.010	59.770	60.740	56.072	328,640
2024-09-26	60.150	60.150	57.830	59.550	54.974	423,520
2024-09-25	60.180	60.180	57.300	59.590	55.010	562,112
2024-09-24	55.400	57.570	55.160	57.110	52.721	421,516
2024-09-23	55.580	56.740	55.410	55.480	51.216	209,174
2024-09-20	55.550	56.920	55.180	56.050	51.742	308,364
2024-09-19	56.220	56.870	55.030	55.390	51.133	374,012
2024-09-18	58.290	58.300	56.070	56.170	51.853	265,472
2024-09-13	58.100	58.490	56.770	57.710	53.275	461,328
2024-09-12	57.390	58.380	56.700	58.040	53.580	416,730
2024-09-11	57.130	58.000	56.600	57.470	53.053	422,982
2024-09-10	57.350	58.350	56.600	57.000	52.619	383,986
2024-09-09	57.880	58.430	57.280	57.350	52.943	474,670
2024-09-06	57.880	58.540	57.080	57.960	53.506	399,826
2024-09-05	57.570	58.360	57.570	57.910	53.460	451,861
2024-09-04	55.940	58.540	55.940	57.760	53.321	952,340
2024-09-03	55.890	57.650	55.600	56.950	52.573	915,461
2024-09-02	55.120	57.370	54.810	55.340	51.087	1,524,369
2024-08-30	50.710	52.500	50.600	52.500	48.465	436,296
2024-08-29	49.900	51.020	49.900	50.810	46.905	182,310
2024-08-28	49.340	50.650	49.000	50.250	46.388	175,871
2024-08-27	48.740	50.100	48.740	49.700	45.881	185,619
2024-08-26	49.000	50.380	48.470	49.020	45.253	359,409
2024-08-23	49.060	49.060	47.630	48.930	45.170	379,018
2024-08-22	49.410	49.720	49.090	49.160	45.382	73,404
2024-08-21	49.820	50.140	49.260	49.300	45.511	201,603
2024-08-20	50.450	50.610	49.610	50.090	46.241	202,089
2024-08-19	52.000	52.000	50.500	50.940	47.025	247,201
2024-08-16	50.000	51.970	49.650	51.150	47.219	456,018
2024-08-15	52.380	52.560	49.000	49.850	46.019	631,873
2024-08-14	52.050	52.100	51.250	51.290	47.348	190,049
2024-08-13	52.120	52.270	51.180	52.050	48.050	402,002
2024-08-12	52.330	53.470	51.880	52.160	48.151	425,628
2024-08-09	52.840	53.110	52.000	52.360	48.336	374,061
2024-08-08	51.530	53.000	51.310	52.860	48.798	269,720
2024-08-07	52.400	52.400	51.340	51.760	47.782	422,554
2024-08-06	53.280	53.480	51.920	52.420	48.391	371,176
2024-08-05	51.000	53.640	50.900	52.300	48.281	665,217
2024-08-02	52.090	53.290	51.020	51.300	47.358	292,302
2024-08-01	53.000	53.480	52.010	52.640	48.595	376,790
2024-07-31	50.910	53.060	50.910	52.980	48.908	588,177
2024-07-30	52.000	52.000	50.690	51.200	47.265	316,335
2024-07-29	48.800	52.180	48.800	51.490	47.533	787,629
2024-07-26	47.110	49.450	46.970	48.820	45.068	225,542

← NewerPage 9 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.