Allgens Medical Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 23.180 | 23.980 | 22.900 | 23.330 | 23.283 | 2,433,517 |
| 2025-10-22 | 23.750 | 23.840 | 23.230 | 23.410 | 23.363 | 2,076,798 |
| 2025-10-21 | 23.410 | 23.920 | 23.340 | 23.750 | 23.702 | 2,626,220 |
| 2025-10-20 | 23.470 | 23.980 | 23.060 | 23.260 | 23.213 | 2,455,636 |
| 2025-10-17 | 24.000 | 24.230 | 22.900 | 23.120 | 23.073 | 2,645,727 |
| 2025-10-16 | 24.500 | 24.850 | 23.690 | 23.870 | 23.822 | 2,793,376 |
| 2025-10-15 | 24.680 | 25.280 | 24.260 | 24.530 | 24.480 | 3,104,047 |
| 2025-10-14 | 26.000 | 26.000 | 24.500 | 24.820 | 24.770 | 3,990,112 |
| 2025-10-13 | 24.510 | 26.300 | 24.480 | 25.730 | 25.678 | 5,998,565 |
| 2025-10-10 | 27.990 | 27.990 | 25.810 | 26.000 | 25.947 | 10,992,529 |
| 2025-10-09 | 27.000 | 29.770 | 27.000 | 27.720 | 27.664 | 14,682,381 |
| 2025-09-30 | 26.530 | 27.530 | 26.070 | 26.720 | 26.666 | 6,433,961 |
| 2025-09-29 | 25.860 | 26.660 | 25.500 | 26.300 | 26.247 | 5,193,331 |
| 2025-09-26 | 26.000 | 26.000 | 25.320 | 25.400 | 25.349 | 2,822,422 |
| 2025-09-25 | 26.500 | 26.580 | 25.740 | 26.030 | 25.977 | 3,927,871 |
| 2025-09-24 | 26.370 | 27.140 | 25.500 | 26.730 | 26.676 | 7,070,891 |
| 2025-09-23 | 27.540 | 27.710 | 25.360 | 26.440 | 26.387 | 8,087,431 |
| 2025-09-22 | 27.000 | 28.130 | 26.750 | 27.560 | 27.504 | 6,028,246 |
| 2025-09-19 | 26.890 | 27.650 | 26.430 | 27.130 | 27.075 | 7,328,724 |
| 2025-09-18 | 27.520 | 28.500 | 26.560 | 26.900 | 26.846 | 10,160,019 |
| 2025-09-17 | 28.510 | 28.540 | 27.500 | 27.800 | 27.744 | 9,739,755 |
| 2025-09-16 | 27.000 | 29.880 | 27.000 | 28.520 | 28.462 | 16,497,371 |
| 2025-09-15 | 25.700 | 28.000 | 25.700 | 26.710 | 26.656 | 12,378,899 |
| 2025-09-12 | 26.990 | 27.240 | 25.620 | 25.900 | 25.848 | 10,198,926 |
| 2025-09-11 | 25.140 | 27.550 | 24.680 | 26.940 | 26.885 | 14,138,824 |
| 2025-09-10 | 26.030 | 26.030 | 24.600 | 25.420 | 25.369 | 13,471,754 |
| 2025-09-09 | 25.900 | 27.370 | 25.550 | 26.590 | 26.536 | 23,292,148 |
| 2025-09-08 | 21.880 | 25.800 | 21.750 | 25.800 | 25.748 | 23,761,718 |
| 2025-09-05 | 19.720 | 21.650 | 19.390 | 21.500 | 21.457 | 8,744,765 |
| 2025-09-04 | 19.760 | 20.590 | 19.430 | 19.690 | 19.650 | 4,522,931 |
| 2025-09-03 | 19.800 | 20.330 | 19.680 | 19.790 | 19.750 | 2,387,228 |
| 2025-09-02 | 20.420 | 20.680 | 19.410 | 20.040 | 19.999 | 4,942,171 |
| 2025-09-01 | 19.980 | 20.970 | 19.860 | 20.600 | 20.558 | 6,192,097 |
| 2025-08-29 | 19.900 | 20.670 | 19.850 | 20.000 | 19.960 | 3,662,093 |
| 2025-08-28 | 19.700 | 20.180 | 19.150 | 20.010 | 19.970 | 5,423,051 |
| 2025-08-27 | 20.560 | 20.770 | 19.800 | 19.860 | 19.820 | 5,111,454 |
| 2025-08-26 | 20.760 | 21.020 | 20.500 | 20.650 | 20.608 | 4,097,017 |
| 2025-08-25 | 21.000 | 21.260 | 20.480 | 20.680 | 20.638 | 4,919,516 |
| 2025-08-22 | 21.440 | 21.440 | 20.760 | 20.920 | 20.878 | 3,418,772 |
| 2025-08-21 | 21.390 | 21.880 | 21.000 | 21.200 | 21.157 | 3,427,574 |
| 2025-08-20 | 21.590 | 21.730 | 21.050 | 21.300 | 21.257 | 3,705,104 |
| 2025-08-19 | 22.130 | 22.130 | 21.480 | 21.550 | 21.506 | 5,038,232 |
| 2025-08-18 | 20.900 | 22.140 | 20.780 | 22.060 | 22.015 | 7,073,800 |
| 2025-08-15 | 20.400 | 21.000 | 20.310 | 20.820 | 20.778 | 3,845,703 |
| 2025-08-14 | 21.030 | 21.170 | 20.160 | 20.270 | 20.229 | 5,060,007 |
| 2025-08-13 | 20.760 | 21.100 | 20.610 | 21.040 | 20.997 | 4,290,913 |
| 2025-08-12 | 20.970 | 21.450 | 20.650 | 20.760 | 20.718 | 5,220,459 |
| 2025-08-11 | 20.400 | 21.200 | 20.380 | 20.950 | 20.908 | 5,426,388 |
| 2025-08-08 | 19.820 | 20.700 | 19.510 | 20.260 | 20.219 | 6,754,341 |
| 2025-08-07 | 19.910 | 20.440 | 19.720 | 19.820 | 19.780 | 3,958,383 |
| 2025-08-06 | 19.870 | 20.050 | 19.670 | 19.900 | 19.860 | 3,372,407 |
| 2025-08-05 | 19.980 | 20.170 | 19.560 | 19.860 | 19.820 | 4,429,756 |
| 2025-08-04 | 19.240 | 19.850 | 18.800 | 19.760 | 19.720 | 5,641,465 |
| 2025-08-01 | 19.360 | 19.600 | 19.010 | 19.250 | 19.211 | 4,633,429 |
| 2025-07-31 | 19.190 | 20.110 | 19.050 | 19.320 | 19.281 | 6,863,928 |
| 2025-07-30 | 19.650 | 19.750 | 19.000 | 19.230 | 19.191 | 4,031,638 |
| 2025-07-29 | 19.860 | 19.900 | 19.350 | 19.760 | 19.720 | 4,008,771 |
| 2025-07-28 | 19.700 | 19.800 | 19.370 | 19.520 | 19.481 | 6,474,420 |
| 2025-07-25 | 18.990 | 20.200 | 18.810 | 19.770 | 19.730 | 9,959,050 |
| 2025-07-24 | 18.690 | 19.040 | 18.600 | 18.820 | 18.782 | 3,887,098 |
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.