Allgens Medical Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	22.970	23.880	22.920	23.600	23.552	4,872,070
2026-01-16	23.080	23.790	22.900	23.090	23.043	3,516,881
2026-01-15	22.850	23.500	22.680	23.090	23.043	3,303,168
2026-01-14	23.050	23.800	22.630	22.990	22.943	6,009,013
2026-01-13	22.990	23.410	22.700	22.950	22.904	5,411,032
2026-01-12	23.190	23.500	22.490	22.810	22.764	7,855,079
2026-01-09	22.550	23.190	22.400	23.110	23.063	7,725,384
2026-01-08	21.550	22.900	21.390	22.560	22.514	7,915,194
2026-01-07	21.560	21.670	21.170	21.600	21.556	4,169,665
2026-01-06	21.500	22.480	21.500	21.590	21.546	5,046,539
2026-01-05	20.490	21.870	20.340	21.560	21.516	6,480,365
2025-12-31	20.410	20.530	20.070	20.310	20.269	2,083,533
2025-12-30	20.790	20.790	20.260	20.280	20.239	2,689,799
2025-12-29	20.710	21.020	20.550	20.600	20.558	2,922,919
2025-12-26	21.210	21.480	20.550	20.790	20.748	3,609,709
2025-12-25	21.200	21.390	20.920	21.340	21.297	2,400,467
2025-12-24	20.880	21.440	20.830	21.250	21.207	3,455,998
2025-12-23	21.910	21.910	20.920	21.090	21.047	5,531,981
2025-12-22	20.190	22.290	20.190	22.040	21.995	10,075,421
2025-12-19	19.760	20.300	19.650	20.180	20.139	2,447,714
2025-12-18	19.540	19.930	19.460	19.680	19.640	2,116,851
2025-12-17	19.700	19.990	18.960	19.650	19.610	4,491,984
2025-12-16	20.030	20.120	19.600	19.880	19.840	2,864,853
2025-12-15	19.650	20.430	19.320	20.020	19.980	4,036,372
2025-12-12	19.840	19.960	19.390	19.640	19.600	3,099,257
2025-12-11	20.020	20.350	19.700	19.800	19.760	3,530,545
2025-12-10	20.170	20.930	19.950	20.040	19.999	6,321,148
2025-12-09	19.550	20.460	19.500	20.270	20.229	5,006,940
2025-12-08	19.710	19.770	19.490	19.640	19.600	2,482,208
2025-12-05	19.250	19.590	19.110	19.580	19.540	1,800,568
2025-12-04	19.360	19.530	19.160	19.250	19.211	2,010,244
2025-12-03	19.720	19.920	19.280	19.470	19.431	2,781,256
2025-12-02	20.030	20.050	19.650	19.800	19.760	1,839,955
2025-12-01	20.200	20.520	19.950	19.970	19.930	2,528,450
2025-11-28	20.020	20.250	19.740	20.130	20.089	1,788,065
2025-11-27	20.010	20.270	19.870	20.050	20.009	2,606,005
2025-11-26	20.000	20.400	19.770	19.840	19.800	3,092,143
2025-11-25	20.190	20.900	20.000	20.470	20.429	3,652,928
2025-11-24	19.590	19.970	19.480	19.820	19.780	2,417,437
2025-11-21	20.430	20.590	19.310	19.360	19.321	3,631,548
2025-11-20	20.630	21.120	20.240	20.450	20.409	3,037,462
2025-11-19	21.330	21.480	20.500	20.500	20.459	3,516,746
2025-11-18	21.530	21.620	21.000	21.290	21.247	2,945,584
2025-11-17	21.840	21.850	21.470	21.620	21.576	2,149,204
2025-11-14	21.600	22.140	21.550	21.850	21.806	2,786,947
2025-11-13	21.660	21.870	21.520	21.610	21.566	2,964,985
2025-11-12	21.900	22.100	21.560	21.560	21.516	2,792,050
2025-11-11	22.240	22.730	21.750	22.070	22.025	3,879,060
2025-11-10	22.350	22.520	21.710	21.990	21.946	3,657,888
2025-11-07	21.800	22.440	21.790	22.300	22.255	3,281,655
2025-11-06	21.770	21.990	21.580	21.990	21.946	3,700,605
2025-11-05	21.830	22.500	21.650	21.800	21.756	6,929,724
2025-11-04	23.680	23.780	22.080	22.270	22.225	7,419,977
2025-11-03	23.490	23.850	22.820	23.660	23.612	6,159,435
2025-10-31	23.410	23.490	22.670	23.000	22.953	6,617,177
2025-10-30	23.500	24.150	23.090	23.230	23.183	5,993,687
2025-10-29	22.720	24.530	22.650	23.450	23.403	4,767,361
2025-10-28	23.370	23.370	22.840	22.890	22.844	2,667,919
2025-10-27	23.790	24.030	23.100	23.260	23.213	2,850,349
2025-10-24	23.520	23.880	23.060	23.530	23.482	2,444,923

← NewerPage 4 of 21 · 1,212 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.