Allgens Medical Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	20.630	20.630	20.110	20.340	20.299	2,758,506
2026-04-21	20.640	20.770	20.370	20.530	20.488	2,530,978
2026-04-20	20.950	21.190	20.590	20.680	20.638	3,253,405
2026-04-17	21.400	21.400	20.830	21.090	21.047	2,404,814
2026-04-16	21.400	21.500	20.970	21.320	21.277	2,254,569
2026-04-15	21.650	21.740	21.280	21.340	21.297	2,892,228
2026-04-14	21.600	22.150	21.310	21.650	21.606	3,052,182
2026-04-13	21.600	21.600	21.170	21.470	21.427	2,437,296
2026-04-10	21.580	22.100	21.200	21.430	21.387	3,279,125
2026-04-09	21.600	21.880	21.010	21.020	20.977	2,388,489
2026-04-08	21.390	21.720	21.250	21.700	21.656	2,142,793
2026-04-07	20.580	21.120	20.510	20.990	20.948	2,051,728
2026-04-03	21.530	21.590	20.470	20.500	20.459	2,092,904
2026-04-02	21.630	21.850	21.040	21.160	21.117	2,135,299
2026-04-01	21.250	21.840	20.820	21.740	21.696	2,933,388
2026-03-31	21.520	21.880	20.800	20.800	20.758	2,518,206
2026-03-30	21.600	21.980	21.220	21.400	21.357	2,917,358
2026-03-27	20.870	22.360	20.480	21.840	21.796	4,440,896
2026-03-26	21.000	21.510	20.700	20.850	20.808	2,753,109
2026-03-25	21.010	21.360	20.760	20.970	20.928	2,704,444
2026-03-24	20.050	20.910	19.880	20.860	20.818	3,930,899
2026-03-23	21.410	21.950	19.610	19.680	19.640	6,293,281
2026-03-20	22.800	23.300	21.910	22.000	21.955	3,243,470
2026-03-19	23.330	23.630	22.590	22.730	22.684	3,417,485
2026-03-18	22.740	23.530	22.710	23.450	23.403	2,782,230
2026-03-17	23.500	23.500	22.600	22.640	22.594	3,025,516
2026-03-16	23.800	23.880	22.770	23.410	23.363	5,885,712
2026-03-13	24.000	24.770	23.720	24.080	24.031	5,020,897
2026-03-12	23.960	24.900	23.550	24.170	24.121	6,016,051
2026-03-11	23.410	24.280	23.250	23.990	23.941	6,226,966
2026-03-10	22.480	23.410	22.480	23.200	23.153	5,054,867
2026-03-09	22.200	22.430	21.420	22.290	22.245	4,216,218
2026-03-06	21.700	22.680	21.450	22.550	22.504	3,256,555
2026-03-05	22.000	22.080	21.590	21.770	21.726	2,582,029
2026-03-04	22.000	22.270	21.100	21.590	21.546	5,436,053
2026-03-03	23.570	24.500	22.080	22.220	22.175	6,364,650
2026-03-02	24.440	24.800	23.320	23.710	23.662	6,241,445
2026-02-27	24.900	25.080	24.330	24.900	24.850	3,774,641
2026-02-26	25.000	25.280	24.660	24.930	24.880	4,583,640
2026-02-25	23.310	25.000	23.030	24.960	24.909	6,844,568
2026-02-24	23.690	23.760	23.100	23.280	23.233	4,105,742
2026-02-13	24.010	24.050	23.460	23.480	23.432	3,547,185
2026-02-12	24.800	24.800	23.900	23.920	23.872	5,215,377
2026-02-11	25.100	25.390	24.800	24.860	24.810	5,405,102
2026-02-10	24.280	26.090	23.740	25.410	25.359	11,577,003
2026-02-09	22.400	24.280	22.370	24.170	24.121	7,960,457
2026-02-06	22.350	22.720	21.970	22.260	22.215	2,258,329
2026-02-05	22.190	22.730	22.120	22.190	22.145	2,006,835
2026-02-04	22.520	22.790	22.070	22.340	22.295	2,409,498
2026-02-03	22.230	22.480	22.070	22.440	22.395	2,219,785
2026-02-02	22.510	23.020	22.020	22.100	22.055	2,914,405
2026-01-30	23.180	23.380	22.450	22.790	22.744	3,240,696
2026-01-29	23.870	24.400	23.040	23.160	23.113	3,683,313
2026-01-28	24.500	24.870	23.810	23.960	23.912	4,372,459
2026-01-27	23.300	24.900	22.850	24.510	24.460	7,915,463
2026-01-26	24.480	24.580	23.180	23.300	23.253	5,115,066
2026-01-23	24.200	24.590	23.950	24.280	24.231	4,063,045
2026-01-22	23.280	24.500	23.100	24.120	24.071	5,626,642
2026-01-21	23.060	23.550	23.000	23.270	23.223	2,867,179
2026-01-20	23.600	23.870	22.850	23.200	23.153	4,564,983

← NewerPage 3 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.