Allgens Medical Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	18.810	19.210	18.590	18.660	18.622	3,388,557
2025-07-22	19.040	20.360	18.900	18.910	18.872	6,750,559
2025-07-21	18.770	19.160	18.760	19.030	18.992	2,614,373
2025-07-18	18.850	18.860	18.330	18.760	18.722	2,695,065
2025-07-17	18.590	18.900	18.450	18.690	18.652	2,021,042
2025-07-16	18.360	18.590	18.330	18.520	18.483	1,671,028
2025-07-15	18.680	18.730	18.150	18.390	18.353	2,137,245
2025-07-14	18.390	18.730	18.020	18.600	18.562	2,746,189
2025-07-11	17.910	18.410	17.910	18.310	18.273	2,479,718
2025-07-10	17.870	18.090	17.700	17.990	17.954	1,590,262
2025-07-09	18.330	18.400	17.890	17.930	17.894	3,318,193
2025-07-08	18.190	18.390	18.010	18.340	18.303	1,488,925
2025-07-07	18.300	18.770	18.110	18.160	18.123	2,187,950
2025-07-04	18.610	18.780	18.250	18.270	18.233	2,350,051
2025-07-03	18.710	18.880	18.460	18.610	18.572	1,518,104
2025-07-02	18.890	18.980	18.320	18.560	18.522	2,052,060
2025-07-01	19.110	19.530	18.840	18.880	18.842	2,524,256
2025-06-30	18.350	19.550	18.210	19.120	19.081	4,499,869
2025-06-27	18.150	18.400	18.010	18.210	18.173	1,609,615
2025-06-26	18.500	18.500	17.990	18.130	18.093	2,265,142
2025-06-25	18.880	18.880	18.240	18.500	18.463	2,242,588
2025-06-24	18.630	18.630	18.350	18.510	18.473	1,797,488
2025-06-23	18.130	18.560	18.120	18.400	18.363	1,778,909
2025-06-20	18.080	18.330	17.950	18.240	18.203	1,554,978
2025-06-19	18.780	18.780	18.060	18.160	18.123	2,816,076
2025-06-18	19.200	19.240	18.500	18.780	18.742	3,638,201
2025-06-17	20.420	20.750	19.150	19.270	19.231	5,464,695
2025-06-16	20.040	20.650	19.970	20.300	20.259	2,883,261
2025-06-13	21.030	21.450	20.080	20.190	20.149	4,884,564
2025-06-12	21.010	21.390	20.770	21.290	21.247	4,124,317
2025-06-11	20.000	21.520	20.000	21.290	21.247	8,923,086
2025-06-10	19.220	20.660	19.190	20.400	20.359	6,649,890
2025-06-09	20.000	20.100	18.930	19.280	19.241	5,806,774
2025-06-06	20.150	20.520	19.480	19.700	19.660	8,807,862
2025-06-05	18.800	20.800	18.740	20.310	20.269	11,249,876
2025-06-04	18.700	18.970	18.480	18.880	18.842	2,405,191
2025-06-03	18.930	19.090	18.390	18.540	18.503	3,510,174
2025-05-30	18.820	19.680	18.600	18.930	18.892	8,765,883
2025-05-29	17.160	18.980	17.160	18.840	18.802	6,949,987
2025-05-28	17.510	17.730	17.190	17.290	17.255	1,338,669
2025-05-27	17.620	17.890	17.330	17.650	17.614	2,216,643
2025-05-26	17.300	18.050	17.180	17.590	17.554	2,616,924
2025-05-23	17.790	18.090	17.270	17.280	17.245	3,059,739
2025-05-22	17.410	17.980	17.280	17.610	17.574	2,925,872
2025-05-21	17.530	17.890	17.350	17.470	17.435	3,669,128
2025-05-20	17.010	17.930	16.960	17.630	17.594	4,796,536
2025-05-19	16.400	17.090	16.170	16.960	16.926	2,903,644
2025-05-16	16.300	16.490	16.210	16.280	16.247	1,045,028
2025-05-15	16.460	16.540	16.110	16.210	16.177	1,265,159
2025-05-14	16.630	16.950	16.250	16.360	16.327	2,767,516
2025-05-13	17.060	17.110	16.620	16.820	16.786	1,960,869
2025-05-12	16.600	17.100	16.350	16.970	16.936	3,558,566
2025-05-09	16.550	16.950	16.410	16.430	16.397	3,003,243
2025-05-08	15.830	16.630	15.830	16.550	16.517	3,135,456
2025-05-07	16.000	16.160	15.760	16.150	16.117	1,369,586
2025-05-06	16.250	16.250	15.710	15.850	15.818	1,906,308
2025-04-30	15.630	16.310	15.630	15.900	15.868	1,826,438
2025-04-29	15.350	15.980	15.320	15.730	15.698	1,399,863
2025-04-28	15.330	15.630	14.640	15.400	15.369	2,783,220
2025-04-25	15.840	15.960	15.340	15.420	15.389	1,423,955

← NewerPage 6 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.