Allgens Medical Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	18.370	18.490	17.770	18.450	18.320	1,685,621
2024-01-23	19.000	19.000	18.220	18.350	18.220	1,915,063
2024-01-22	19.980	20.080	18.980	18.990	18.856	1,369,837
2024-01-19	20.240	20.320	19.920	19.940	19.799	766,723
2024-01-18	20.770	20.770	19.540	20.220	20.077	1,902,066
2024-01-17	21.260	21.350	20.740	20.740	20.594	948,094
2024-01-16	21.050	21.270	20.920	21.210	21.060	1,045,646
2024-01-15	21.150	21.150	21.150	21.150	21.001	0
2024-01-12	21.400	21.600	21.080	21.150	21.001	670,962
2024-01-11	21.160	21.580	21.050	21.460	21.308	959,669
2024-01-10	21.240	21.550	20.890	21.000	20.852	1,024,280
2024-01-09	20.910	21.340	20.910	21.110	20.961	871,275
2024-01-08	21.380	21.490	20.980	20.980	20.832	885,630
2024-01-05	22.050	22.080	21.320	21.410	21.259	943,836
2024-01-04	22.100	22.170	21.870	21.950	21.795	734,844
2024-01-03	22.160	22.490	21.940	22.090	21.934	1,076,157
2024-01-02	22.370	22.450	22.180	22.250	22.093	952,477
2023-12-29	21.810	22.420	21.770	22.260	22.103	1,352,674
2023-12-28	21.570	22.020	21.120	21.810	21.656	1,885,842
2023-12-27	21.600	21.660	21.190	21.630	21.477	1,260,842
2023-12-26	21.400	21.580	21.020	21.140	20.991	867,306
2023-12-25	21.330	21.450	21.150	21.420	21.269	609,646
2023-12-22	21.800	21.880	21.250	21.320	21.169	1,065,322
2023-12-21	21.630	21.920	21.300	21.750	21.596	886,084
2023-12-20	21.960	22.140	21.610	21.630	21.477	776,825
2023-12-19	21.790	22.160	21.580	21.950	21.795	1,047,926
2023-12-18	21.870	22.160	21.690	21.790	21.636	693,343
2023-12-15	22.180	22.280	21.880	21.940	21.785	695,738
2023-12-14	22.350	22.680	22.040	22.120	21.964	834,508
2023-12-13	22.330	22.590	22.250	22.350	22.192	722,933
2023-12-12	22.640	22.720	22.360	22.430	22.272	857,605
2023-12-11	22.610	22.730	22.220	22.580	22.421	1,285,729
2023-12-08	22.750	23.060	22.570	22.650	22.490	1,142,795
2023-12-07	22.970	23.200	22.680	22.760	22.599	1,065,155
2023-12-06	22.710	23.250	22.530	22.920	22.758	1,139,316
2023-12-05	23.100	23.180	22.700	22.700	22.540	1,127,939
2023-12-04	23.700	23.760	23.050	23.100	22.937	1,737,926
2023-12-01	23.780	23.850	23.420	23.730	23.562	1,176,829
2023-11-30	23.900	23.900	23.510	23.710	23.543	1,033,345
2023-11-29	23.960	24.100	23.710	23.890	23.721	1,216,867
2023-11-28	23.810	24.200	23.550	23.990	23.821	1,414,620
2023-11-27	23.800	24.170	23.680	23.800	23.632	1,528,787
2023-11-24	23.770	23.920	23.600	23.680	23.513	926,003
2023-11-23	23.600	23.860	23.500	23.800	23.632	1,000,367
2023-11-22	23.790	23.870	23.500	23.560	23.394	996,854
2023-11-21	23.970	24.080	23.700	23.820	23.652	1,230,096
2023-11-20	23.650	24.120	23.650	23.820	23.652	1,258,444
2023-11-17	23.340	23.650	23.170	23.650	23.483	899,469
2023-11-16	23.510	23.520	23.230	23.300	23.136	778,720
2023-11-15	23.600	23.710	23.430	23.490	23.324	810,847
2023-11-14	23.380	23.620	23.270	23.460	23.294	1,015,868
2023-11-13	23.370	23.580	23.160	23.350	23.185	878,629
2023-11-10	23.330	23.540	23.140	23.380	23.215	999,232
2023-11-09	23.770	23.970	23.360	23.410	23.245	1,226,417
2023-11-08	23.530	23.940	23.450	23.870	23.701	1,992,146
2023-11-07	23.750	23.830	23.410	23.630	23.463	1,171,831
2023-11-06	23.380	23.910	23.380	23.750	23.582	2,095,980
2023-11-03	22.660	23.360	22.600	23.230	23.066	2,130,580
2023-11-02	22.910	23.070	22.620	22.650	22.490	1,056,356
2023-11-01	22.820	23.140	22.560	22.990	22.828	2,219,935

← NewerPage 12 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.