Allgens Medical Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 17.320 | 17.330 | 16.710 | 17.130 | 17.095 | 1,347,824 |
| 2025-01-20 | 17.090 | 17.330 | 17.080 | 17.280 | 17.245 | 1,027,915 |
| 2025-01-17 | 17.080 | 17.230 | 17.000 | 17.160 | 17.125 | 800,901 |
| 2025-01-16 | 17.200 | 17.390 | 17.040 | 17.120 | 17.085 | 727,218 |
| 2025-01-15 | 17.300 | 17.330 | 17.090 | 17.130 | 17.095 | 795,024 |
| 2025-01-14 | 17.200 | 17.410 | 16.930 | 17.350 | 17.315 | 2,069,006 |
| 2025-01-13 | 16.880 | 17.560 | 16.620 | 17.030 | 16.996 | 2,208,272 |
| 2025-01-10 | 16.660 | 17.030 | 16.620 | 16.890 | 16.856 | 907,594 |
| 2025-01-09 | 16.810 | 17.120 | 16.510 | 16.800 | 16.766 | 913,799 |
| 2025-01-08 | 17.160 | 17.160 | 16.550 | 16.770 | 16.736 | 815,012 |
| 2025-01-07 | 16.890 | 17.110 | 16.650 | 17.000 | 16.966 | 629,151 |
| 2025-01-06 | 17.400 | 17.400 | 16.540 | 16.880 | 16.846 | 1,151,118 |
| 2025-01-03 | 17.720 | 17.780 | 16.700 | 16.960 | 16.926 | 2,140,053 |
| 2025-01-02 | 17.810 | 18.170 | 17.450 | 17.600 | 17.564 | 1,624,622 |
| 2024-12-31 | 18.750 | 18.750 | 17.900 | 18.040 | 18.004 | 1,726,033 |
| 2024-12-30 | 18.500 | 18.860 | 18.200 | 18.440 | 18.403 | 1,126,905 |
| 2024-12-27 | 18.400 | 19.170 | 18.400 | 18.700 | 18.662 | 1,845,323 |
| 2024-12-26 | 18.130 | 18.710 | 18.120 | 18.500 | 18.463 | 1,521,158 |
| 2024-12-25 | 18.660 | 18.690 | 17.800 | 18.280 | 18.243 | 1,892,271 |
| 2024-12-24 | 18.080 | 18.380 | 17.870 | 18.330 | 18.293 | 1,617,050 |
| 2024-12-23 | 19.160 | 19.710 | 18.010 | 18.100 | 18.063 | 2,834,954 |
| 2024-12-20 | 18.550 | 19.830 | 18.550 | 19.160 | 19.121 | 3,387,787 |
| 2024-12-19 | 18.200 | 18.650 | 18.040 | 18.490 | 18.453 | 1,414,029 |
| 2024-12-18 | 18.760 | 18.810 | 18.000 | 18.380 | 18.343 | 1,862,449 |
| 2024-12-17 | 19.750 | 19.850 | 18.310 | 18.450 | 18.413 | 3,360,988 |
| 2024-12-16 | 19.490 | 19.910 | 19.210 | 19.680 | 19.640 | 2,946,975 |
| 2024-12-13 | 19.990 | 20.660 | 19.380 | 19.540 | 19.500 | 6,482,131 |
| 2024-12-12 | 19.010 | 20.190 | 18.560 | 20.170 | 20.129 | 7,810,926 |
| 2024-12-11 | 18.120 | 19.300 | 17.730 | 18.890 | 18.852 | 3,525,146 |
| 2024-12-10 | 18.200 | 18.200 | 17.770 | 17.930 | 17.894 | 2,489,569 |
| 2024-12-09 | 17.960 | 18.090 | 17.400 | 17.640 | 17.604 | 1,840,988 |
| 2024-12-06 | 17.500 | 18.260 | 17.210 | 17.960 | 17.924 | 3,153,449 |
| 2024-12-05 | 17.270 | 17.730 | 16.990 | 17.480 | 17.445 | 2,147,945 |
| 2024-12-04 | 17.450 | 17.520 | 17.100 | 17.120 | 17.085 | 1,195,171 |
| 2024-12-03 | 17.590 | 17.710 | 17.340 | 17.480 | 17.445 | 975,985 |
| 2024-12-02 | 17.190 | 17.650 | 17.130 | 17.530 | 17.495 | 1,568,113 |
| 2024-11-29 | 17.000 | 17.280 | 16.800 | 17.150 | 17.115 | 1,258,847 |
| 2024-11-28 | 16.970 | 17.160 | 16.890 | 16.990 | 16.956 | 995,596 |
| 2024-11-27 | 16.910 | 16.950 | 16.470 | 16.940 | 16.906 | 1,539,061 |
| 2024-11-26 | 16.900 | 17.460 | 16.720 | 16.910 | 16.876 | 1,233,139 |
| 2024-11-25 | 16.700 | 17.030 | 16.700 | 16.960 | 16.926 | 1,501,938 |
| 2024-11-22 | 17.560 | 17.560 | 16.590 | 16.600 | 16.566 | 1,843,120 |
| 2024-11-21 | 17.540 | 17.650 | 17.180 | 17.370 | 17.335 | 1,099,410 |
| 2024-11-20 | 17.330 | 17.690 | 17.200 | 17.550 | 17.515 | 1,685,294 |
| 2024-11-19 | 16.820 | 17.410 | 16.820 | 17.350 | 17.315 | 1,788,961 |
| 2024-11-18 | 16.950 | 17.450 | 16.650 | 16.770 | 16.736 | 2,541,787 |
| 2024-11-15 | 17.550 | 17.730 | 16.790 | 16.840 | 16.806 | 3,234,107 |
| 2024-11-14 | 18.200 | 18.210 | 17.530 | 17.600 | 17.564 | 2,438,956 |
| 2024-11-13 | 18.580 | 18.780 | 17.840 | 18.200 | 18.163 | 3,216,686 |
| 2024-11-12 | 19.120 | 19.350 | 18.360 | 18.570 | 18.532 | 3,774,591 |
| 2024-11-11 | 17.980 | 19.150 | 17.840 | 18.910 | 18.872 | 4,306,359 |
| 2024-11-08 | 18.170 | 18.300 | 17.800 | 18.050 | 18.013 | 3,704,210 |
| 2024-11-07 | 17.390 | 18.090 | 17.110 | 18.030 | 17.994 | 3,729,456 |
| 2024-11-06 | 16.840 | 17.680 | 16.620 | 17.400 | 17.365 | 4,485,129 |
| 2024-11-05 | 16.240 | 16.750 | 16.200 | 16.750 | 16.716 | 2,586,146 |
| 2024-11-04 | 16.380 | 16.380 | 15.930 | 16.270 | 16.237 | 3,061,191 |
| 2024-11-01 | 16.190 | 17.000 | 16.190 | 16.340 | 16.307 | 4,549,214 |
| 2024-10-31 | 15.880 | 16.500 | 15.830 | 16.180 | 16.147 | 2,304,316 |
| 2024-10-30 | 16.000 | 16.290 | 15.760 | 15.880 | 15.848 | 2,669,897 |
| 2024-10-29 | 16.810 | 16.960 | 15.930 | 16.140 | 16.107 | 5,821,150 |
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.