Allgens Medical Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 16.000 | 16.100 | 15.580 | 15.690 | 15.658 | 1,720,907 |
| 2025-04-23 | 16.450 | 16.660 | 15.880 | 16.000 | 15.968 | 2,055,675 |
| 2025-04-22 | 16.130 | 16.900 | 15.790 | 16.490 | 16.457 | 3,212,185 |
| 2025-04-21 | 14.670 | 16.540 | 14.490 | 16.130 | 16.097 | 4,517,842 |
| 2025-04-18 | 14.680 | 14.870 | 14.370 | 14.660 | 14.630 | 930,031 |
| 2025-04-17 | 14.470 | 14.700 | 14.340 | 14.610 | 14.580 | 984,392 |
| 2025-04-16 | 14.580 | 14.970 | 14.170 | 14.470 | 14.441 | 1,106,414 |
| 2025-04-15 | 14.450 | 14.860 | 14.450 | 14.740 | 14.710 | 680,513 |
| 2025-04-14 | 14.550 | 14.920 | 14.550 | 14.680 | 14.650 | 839,613 |
| 2025-04-11 | 14.250 | 14.780 | 14.250 | 14.550 | 14.521 | 1,135,079 |
| 2025-04-10 | 14.600 | 14.800 | 14.390 | 14.500 | 14.471 | 1,647,409 |
| 2025-04-09 | 13.640 | 14.320 | 13.150 | 14.200 | 14.171 | 2,097,427 |
| 2025-04-08 | 13.460 | 14.450 | 13.460 | 14.000 | 13.972 | 1,851,025 |
| 2025-04-07 | 15.190 | 15.480 | 13.200 | 13.460 | 13.433 | 3,122,794 |
| 2025-04-03 | 16.060 | 16.480 | 15.970 | 16.040 | 16.008 | 937,781 |
| 2025-04-02 | 16.220 | 16.480 | 16.010 | 16.270 | 16.237 | 918,396 |
| 2025-04-01 | 15.800 | 16.540 | 15.800 | 16.230 | 16.197 | 1,482,174 |
| 2025-03-31 | 15.770 | 16.030 | 15.670 | 15.860 | 15.828 | 949,899 |
| 2025-03-28 | 16.250 | 16.470 | 15.850 | 15.990 | 15.958 | 737,611 |
| 2025-03-27 | 16.250 | 16.380 | 15.850 | 16.300 | 16.267 | 777,028 |
| 2025-03-26 | 15.900 | 16.310 | 15.830 | 16.200 | 16.167 | 791,833 |
| 2025-03-25 | 15.950 | 16.070 | 15.760 | 15.960 | 15.928 | 781,910 |
| 2025-03-24 | 16.360 | 16.650 | 15.700 | 15.960 | 15.928 | 2,068,635 |
| 2025-03-21 | 16.760 | 16.800 | 16.430 | 16.460 | 16.427 | 1,850,750 |
| 2025-03-20 | 16.840 | 16.980 | 16.710 | 16.810 | 16.776 | 833,150 |
| 2025-03-19 | 16.800 | 17.150 | 16.740 | 16.840 | 16.806 | 1,810,384 |
| 2025-03-18 | 16.750 | 16.970 | 16.660 | 16.860 | 16.826 | 1,279,200 |
| 2025-03-17 | 17.100 | 17.110 | 16.590 | 16.710 | 16.676 | 2,046,802 |
| 2025-03-14 | 16.730 | 17.040 | 16.640 | 17.040 | 17.006 | 1,584,703 |
| 2025-03-13 | 16.910 | 16.910 | 16.510 | 16.720 | 16.686 | 1,201,589 |
| 2025-03-12 | 16.990 | 16.990 | 16.720 | 16.770 | 16.736 | 1,374,802 |
| 2025-03-11 | 16.880 | 16.980 | 16.650 | 16.870 | 16.836 | 1,315,803 |
| 2025-03-10 | 16.910 | 17.110 | 16.860 | 16.960 | 16.926 | 1,331,332 |
| 2025-03-07 | 17.110 | 17.120 | 16.700 | 16.850 | 16.816 | 1,549,859 |
| 2025-03-06 | 17.060 | 17.340 | 16.940 | 17.150 | 17.115 | 1,789,575 |
| 2025-03-05 | 17.000 | 17.080 | 16.670 | 16.930 | 16.896 | 1,216,393 |
| 2025-03-04 | 16.500 | 17.150 | 16.310 | 17.010 | 16.976 | 1,839,569 |
| 2025-03-03 | 16.540 | 17.030 | 16.480 | 16.500 | 16.467 | 1,890,806 |
| 2025-02-28 | 17.000 | 17.160 | 16.470 | 16.540 | 16.507 | 1,532,826 |
| 2025-02-27 | 17.110 | 17.120 | 16.840 | 17.070 | 17.035 | 1,475,054 |
| 2025-02-26 | 16.880 | 17.070 | 16.810 | 17.020 | 16.986 | 1,073,088 |
| 2025-02-25 | 17.180 | 17.180 | 16.720 | 16.800 | 16.766 | 1,240,941 |
| 2025-02-24 | 17.360 | 17.500 | 17.090 | 17.150 | 17.115 | 1,185,181 |
| 2025-02-21 | 17.400 | 17.400 | 17.030 | 17.370 | 17.335 | 1,247,909 |
| 2025-02-20 | 16.940 | 17.590 | 16.940 | 17.300 | 17.265 | 1,291,160 |
| 2025-02-19 | 16.980 | 17.180 | 16.810 | 17.050 | 17.016 | 1,212,056 |
| 2025-02-18 | 17.620 | 17.680 | 16.970 | 16.980 | 16.946 | 1,233,178 |
| 2025-02-17 | 17.350 | 17.830 | 17.350 | 17.650 | 17.614 | 1,886,603 |
| 2025-02-14 | 16.760 | 17.770 | 16.760 | 17.330 | 17.295 | 1,617,660 |
| 2025-02-13 | 17.420 | 17.420 | 16.960 | 16.990 | 16.956 | 936,930 |
| 2025-02-12 | 17.460 | 17.470 | 17.140 | 17.320 | 17.285 | 760,088 |
| 2025-02-11 | 17.470 | 17.530 | 17.120 | 17.310 | 17.275 | 965,863 |
| 2025-02-10 | 17.000 | 17.500 | 17.000 | 17.470 | 17.435 | 1,674,707 |
| 2025-02-07 | 16.520 | 17.270 | 16.360 | 16.990 | 16.956 | 1,464,265 |
| 2025-02-06 | 16.200 | 16.560 | 16.180 | 16.450 | 16.417 | 1,403,770 |
| 2025-02-05 | 16.330 | 16.480 | 16.170 | 16.310 | 16.277 | 1,332,287 |
| 2025-01-27 | 17.090 | 17.180 | 16.140 | 16.310 | 16.277 | 2,184,110 |
| 2025-01-24 | 17.070 | 17.200 | 16.800 | 17.090 | 17.055 | 1,194,825 |
| 2025-01-23 | 17.200 | 17.370 | 16.880 | 17.060 | 17.025 | 929,001 |
| 2025-01-22 | 17.020 | 17.140 | 16.730 | 17.040 | 17.006 | 527,813 |
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.