Allgens Medical Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	24.870	25.050	24.500	24.560	24.387	1,511,333
2023-07-28	24.470	24.840	24.360	24.740	24.565	1,457,129
2023-07-27	24.680	24.830	24.330	24.430	24.258	872,569
2023-07-26	24.490	24.840	24.430	24.690	24.516	1,174,054
2023-07-25	24.520	24.630	24.230	24.540	24.367	1,037,586
2023-07-24	24.050	24.670	23.910	24.390	24.218	1,359,973
2023-07-21	23.800	24.460	23.670	24.050	23.880	1,353,938
2023-07-20	24.060	24.320	23.640	23.650	23.483	1,349,092
2023-07-19	23.990	24.170	23.870	23.980	23.811	730,487
2023-07-18	24.040	24.080	23.750	23.990	23.821	1,116,776
2023-07-17	24.380	24.580	23.850	23.980	23.811	1,224,048
2023-07-14	24.780	24.780	24.400	24.420	24.248	1,023,758
2023-07-13	24.390	24.950	24.250	24.650	24.476	1,764,940
2023-07-12	24.680	24.980	24.300	24.340	24.168	1,753,404
2023-07-11	24.040	24.660	24.040	24.620	24.446	1,410,822
2023-07-10	24.030	24.500	24.030	24.190	24.019	1,142,966
2023-07-07	24.050	24.360	23.810	24.030	23.860	903,007
2023-07-06	24.360	24.370	24.010	24.070	23.900	952,115
2023-07-05	24.410	24.760	24.130	24.450	24.171	1,334,180
2023-07-04	24.220	24.470	24.100	24.430	24.151	1,557,903
2023-07-03	24.340	24.490	24.160	24.340	24.062	1,183,557
2023-06-30	24.020	24.450	23.860	24.290	24.013	1,341,757
2023-06-29	23.370	24.240	23.170	24.090	23.815	2,117,791
2023-06-28	23.540	23.640	23.000	23.320	23.054	1,476,846
2023-06-27	23.480	23.830	23.380	23.680	23.410	952,229
2023-06-26	24.080	24.500	23.280	23.340	23.074	1,873,019
2023-06-21	24.530	24.530	24.070	24.070	23.795	1,563,135
2023-06-20	24.940	24.950	24.420	24.420	24.141	1,733,437
2023-06-19	25.000	25.290	24.850	24.940	24.656	1,345,805
2023-06-16	24.680	25.200	24.500	25.160	24.873	1,931,517
2023-06-15	24.460	24.640	24.200	24.590	24.310	1,311,763
2023-06-14	24.590	24.890	24.330	24.460	24.181	1,661,948
2023-06-13	24.430	24.680	24.240	24.530	24.250	971,566
2023-06-12	24.760	24.760	24.130	24.450	24.171	1,868,590
2023-06-09	25.280	25.280	24.580	24.760	24.478	1,508,532
2023-06-08	24.570	25.300	24.400	24.900	24.616	2,361,181
2023-06-07	24.200	24.720	24.070	24.590	24.310	1,815,222
2023-06-06	24.990	25.090	24.050	24.100	23.825	2,812,721
2023-06-05	25.240	25.280	24.860	25.080	24.794	1,912,957
2023-06-02	25.520	25.730	25.150	25.200	24.913	2,929,658
2023-06-01	24.750	26.280	24.540	25.790	25.496	5,328,182
2023-05-31	26.000	26.500	24.900	24.910	24.626	5,843,422
2023-05-30	24.230	25.600	24.110	25.600	25.308	6,807,375
2023-05-29	24.590	24.700	23.900	24.180	23.904	2,301,005
2023-05-26	24.090	24.580	24.020	24.510	24.230	1,420,573
2023-05-25	24.150	24.390	23.700	24.110	23.835	2,013,822
2023-05-24	24.610	24.780	24.110	24.290	24.013	1,752,030
2023-05-23	24.650	25.000	24.400	24.400	24.122	1,591,245
2023-05-22	24.700	24.980	24.400	24.610	24.329	1,417,590
2023-05-19	24.380	24.550	24.120	24.460	24.181	1,913,323
2023-05-18	24.430	24.530	24.080	24.190	23.914	1,610,913
2023-05-17	24.640	24.650	24.240	24.430	24.151	1,342,632
2023-05-16	24.290	25.350	24.000	24.630	24.349	1,975,240
2023-05-15	24.100	24.300	23.800	24.290	24.013	1,445,041
2023-05-12	24.640	24.680	24.090	24.130	23.855	2,142,367
2023-05-11	24.000	25.170	24.000	24.590	24.310	2,624,895
2023-05-10	24.000	24.760	23.750	24.160	23.884	2,683,043
2023-05-09	25.060	25.090	23.840	24.200	23.924	5,906,323
2023-05-08	27.990	28.060	25.000	25.100	24.814	10,168,291
2023-05-05	29.690	29.690	28.380	28.380	28.056	5,720,879

← NewerPage 14 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.