Allgens Medical Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	14.420	14.800	13.240	13.790	13.762	5,530,866
2026-07-20	14.440	15.100	14.300	14.620	14.590	4,704,175
2026-07-17	15.710	15.710	14.330	14.440	14.411	4,850,200
2026-07-16	15.300	15.950	15.260	15.700	15.668	5,772,625
2026-07-15	15.050	16.240	15.050	15.480	15.449	5,348,941
2026-07-14	14.930	15.360	14.650	15.190	15.159	3,211,653
2026-07-13	15.700	15.840	14.900	14.930	14.900	4,621,672
2026-07-10	14.530	16.100	14.330	15.930	15.898	5,745,830
2026-07-09	14.440	15.060	14.290	14.570	14.541	2,449,689
2026-07-08	14.920	14.940	14.430	14.470	14.441	1,753,108
2026-07-07	15.230	15.230	14.690	14.720	14.690	2,233,118
2026-07-06	15.430	15.630	15.130	15.150	15.119	2,328,436
2026-07-03	15.110	15.470	14.950	15.320	15.289	2,241,738
2026-07-02	15.170	15.540	15.020	15.040	15.010	2,595,826
2026-07-01	14.000	15.380	14.000	15.180	15.149	4,607,601
2026-06-30	14.270	14.570	14.030	14.110	14.081	2,257,435
2026-06-29	14.070	14.450	13.550	14.400	14.371	3,177,913
2026-06-26	14.580	14.650	14.070	14.080	14.052	1,785,270
2026-06-25	15.020	15.030	14.300	14.730	14.700	1,908,677
2026-06-24	15.530	15.660	14.860	15.020	14.990	2,577,310
2026-06-23	15.150	15.810	15.140	15.530	15.499	2,666,526
2026-06-22	15.300	15.300	14.500	15.290	15.259	2,126,805
2026-06-18	15.120	15.460	14.920	15.380	15.349	1,840,051
2026-06-17	15.340	15.340	15.010	15.090	15.059	1,494,301
2026-06-16	15.400	15.430	14.970	15.340	15.309	2,272,472
2026-06-15	16.030	16.280	15.350	15.440	15.409	4,058,610
2026-06-12	16.110	16.220	15.690	16.030	15.998	3,068,166
2026-06-11	15.600	15.860	15.260	15.790	15.758	2,177,423
2026-06-10	15.560	15.780	15.230	15.720	15.688	2,260,681
2026-06-09	15.500	15.920	15.460	15.780	15.748	1,266,123
2026-06-08	15.950	16.150	15.260	15.550	15.519	2,886,741
2026-06-05	16.230	16.380	15.740	16.160	16.127	2,419,464
2026-06-04	16.620	16.670	16.040	16.110	16.077	2,351,596
2026-06-03	16.730	16.850	16.510	16.630	16.596	2,085,723
2026-06-02	17.270	17.270	16.560	16.730	16.696	2,319,810
2026-06-01	16.860	17.310	16.680	17.140	17.105	2,040,952
2026-05-29	17.350	17.530	16.750	16.900	16.866	2,636,118
2026-05-28	17.540	17.670	17.000	17.400	17.365	2,148,094
2026-05-27	17.890	18.070	17.150	17.570	17.534	4,091,874
2026-05-26	18.720	18.720	17.810	17.980	17.944	2,699,305
2026-05-25	19.000	19.100	18.350	18.600	18.562	2,658,331
2026-05-22	18.550	18.970	18.300	18.910	18.872	2,225,630
2026-05-21	19.350	19.600	18.480	18.490	18.453	3,039,667
2026-05-20	19.460	19.510	18.880	19.380	19.341	3,094,429
2026-05-19	19.690	19.860	19.250	19.520	19.481	2,271,475
2026-05-18	19.710	19.980	19.380	19.720	19.680	2,505,193
2026-05-15	20.000	20.100	19.450	19.670	19.630	2,159,048
2026-05-14	20.220	20.360	19.700	19.950	19.910	2,227,969
2026-05-13	20.300	20.450	19.970	20.320	20.279	2,078,791
2026-05-12	21.050	21.080	20.250	20.300	20.259	2,487,319
2026-05-11	21.160	21.240	20.710	21.130	21.087	2,720,384
2026-05-08	21.250	21.560	20.950	21.080	21.037	2,541,861
2026-05-07	20.990	21.700	20.770	21.250	21.207	3,164,181
2026-05-06	20.640	21.080	20.530	20.980	20.938	4,613,406
2026-04-30	19.720	20.730	19.530	20.600	20.558	4,695,872
2026-04-29	19.750	20.080	19.200	19.750	19.710	3,704,071
2026-04-28	20.290	20.340	19.850	20.000	19.960	2,051,661
2026-04-27	19.960	20.300	19.700	20.220	20.179	2,402,882
2026-04-24	19.740	20.050	19.380	19.840	19.800	2,545,818
2026-04-23	20.300	20.330	19.700	19.740	19.700	2,830,516

← NewerPage 2 of 5 · 243 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.