Allgens Medical Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	12.010	12.220	12.000	12.060	12.036	604,208
2024-07-25	11.850	12.170	11.770	11.990	11.966	505,405
2024-07-24	12.210	12.280	11.870	11.880	11.856	1,006,102
2024-07-23	12.680	12.680	12.230	12.250	12.225	856,571
2024-07-22	12.770	12.790	12.550	12.610	12.585	749,811
2024-07-19	12.450	12.800	12.430	12.720	12.694	853,905
2024-07-18	12.600	12.700	12.280	12.560	12.535	1,168,176
2024-07-17	12.360	12.840	12.320	12.640	12.614	1,619,683
2024-07-16	12.340	12.420	12.130	12.390	12.365	832,318
2024-07-15	12.620	12.690	12.260	12.290	12.265	806,015
2024-07-12	12.550	12.980	12.550	12.680	12.654	929,701
2024-07-11	12.120	12.610	12.030	12.600	12.575	1,355,284
2024-07-10	11.810	12.120	11.770	11.870	11.846	697,428
2024-07-09	11.720	11.970	11.580	11.940	11.916	894,499
2024-07-08	12.260	12.330	11.800	11.890	11.806	1,092,111
2024-07-05	12.000	12.000	12.000	12.000	11.915	0
2024-07-04	12.410	12.470	11.950	12.000	11.915	1,047,827
2024-07-03	12.770	12.780	12.390	12.470	12.382	810,063
2024-07-02	12.610	12.840	12.500	12.750	12.660	806,109
2024-07-01	12.730	12.890	12.300	12.640	12.551	985,505
2024-06-28	12.530	13.120	12.490	12.730	12.640	1,368,571
2024-06-27	12.600	12.970	12.500	12.530	12.442	1,401,512
2024-06-26	11.890	12.790	11.890	12.720	12.630	1,525,344
2024-06-25	11.930	12.170	11.880	11.980	11.895	614,285
2024-06-24	12.440	12.460	11.890	11.930	11.846	1,412,154
2024-06-21	12.500	12.650	12.270	12.460	12.372	751,574
2024-06-20	12.440	12.760	12.300	12.560	12.471	1,529,403
2024-06-19	12.570	12.630	12.350	12.360	12.273	649,483
2024-06-18	12.300	12.590	12.260	12.550	12.461	1,153,010
2024-06-17	12.620	12.620	12.270	12.310	12.223	707,229
2024-06-14	12.550	12.620	12.280	12.550	12.461	935,592
2024-06-13	12.480	12.730	12.260	12.570	12.481	1,165,694
2024-06-12	12.260	12.610	12.260	12.480	12.392	928,962
2024-06-11	12.170	12.350	11.750	12.340	12.253	1,135,137
2024-06-07	11.940	12.250	11.860	12.140	12.054	1,806,070
2024-06-06	12.500	12.580	11.610	11.780	11.697	3,248,502
2024-06-05	12.780	12.780	12.470	12.470	12.382	1,502,580
2024-06-04	13.100	13.280	12.650	12.830	12.739	1,974,312
2024-06-03	13.510	13.610	13.050	13.190	13.097	1,416,231
2024-05-31	13.500	13.690	13.410	13.650	13.554	723,731
2024-05-30	13.450	13.630	13.260	13.500	13.405	736,019
2024-05-29	13.350	13.600	13.230	13.430	13.335	694,206
2024-05-28	13.550	13.630	13.280	13.350	13.256	747,588
2024-05-27	13.660	13.660	13.180	13.520	13.425	1,582,881
2024-05-24	13.970	13.970	13.510	13.580	13.484	863,819
2024-05-23	14.140	14.160	13.710	13.750	13.653	911,825
2024-05-22	13.980	14.210	13.900	14.150	14.050	984,619
2024-05-21	14.370	14.380	13.870	13.980	13.881	1,372,179
2024-05-20	14.300	14.480	14.130	14.410	14.308	1,140,544
2024-05-17	14.050	14.470	14.050	14.230	14.130	1,039,048
2024-05-16	14.050	14.400	14.010	14.080	13.981	1,197,102
2024-05-15	14.150	14.150	13.890	13.910	13.812	979,608
2024-05-14	14.220	14.430	14.130	14.150	14.050	994,795
2024-05-13	14.530	14.590	14.160	14.200	14.100	1,445,390
2024-05-10	15.230	15.270	14.600	14.600	14.497	1,569,354
2024-05-09	15.070	15.370	14.900	15.170	15.063	1,598,629
2024-05-08	15.190	15.500	14.820	15.070	14.964	2,036,110
2024-05-07	15.080	15.080	14.830	14.970	14.864	1,185,746
2024-05-06	14.410	15.070	14.410	15.050	14.944	1,625,643
2024-04-30	14.420	14.600	14.200	14.430	14.328	1,299,353

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.0304 CNY
2024-07-09	0.0600 CNY
2023-07-06	0.1070 CNY
2022-07-14	0.2720 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.