Allgens Medical Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 17.150 | 17.250 | 17.010 | 17.150 | 17.115 | 2,122,251 |
| 2024-10-25 | 16.380 | 17.200 | 16.380 | 17.150 | 17.115 | 2,701,331 |
| 2024-10-24 | 16.320 | 16.920 | 16.230 | 16.440 | 16.407 | 1,966,902 |
| 2024-10-23 | 16.460 | 16.860 | 16.330 | 16.390 | 16.357 | 2,058,185 |
| 2024-10-22 | 16.490 | 16.530 | 16.100 | 16.450 | 16.417 | 2,260,821 |
| 2024-10-21 | 16.050 | 16.530 | 15.820 | 16.310 | 16.277 | 3,031,264 |
| 2024-10-18 | 15.360 | 16.170 | 15.200 | 15.920 | 15.888 | 3,603,337 |
| 2024-10-17 | 15.590 | 15.630 | 15.320 | 15.360 | 15.329 | 1,854,649 |
| 2024-10-16 | 15.300 | 15.570 | 15.160 | 15.300 | 15.269 | 1,553,003 |
| 2024-10-15 | 16.000 | 16.000 | 15.430 | 15.450 | 15.419 | 2,454,638 |
| 2024-10-14 | 15.900 | 16.160 | 15.370 | 16.000 | 15.968 | 2,315,336 |
| 2024-10-11 | 16.690 | 16.700 | 15.580 | 15.900 | 15.868 | 3,743,143 |
| 2024-10-10 | 16.960 | 17.420 | 16.480 | 16.700 | 16.666 | 4,414,920 |
| 2024-10-09 | 17.500 | 18.150 | 16.910 | 16.910 | 16.876 | 6,559,057 |
| 2024-10-08 | 19.000 | 19.310 | 17.400 | 18.280 | 18.243 | 10,497,518 |
| 2024-09-30 | 15.370 | 17.200 | 14.910 | 16.600 | 16.566 | 8,745,826 |
| 2024-09-27 | 13.850 | 14.530 | 13.830 | 14.530 | 14.501 | 2,554,911 |
| 2024-09-26 | 13.320 | 13.720 | 13.030 | 13.650 | 13.622 | 3,134,943 |
| 2024-09-25 | 13.240 | 13.580 | 13.210 | 13.310 | 13.283 | 3,600,982 |
| 2024-09-24 | 13.180 | 13.400 | 13.010 | 13.190 | 13.163 | 3,770,707 |
| 2024-09-23 | 13.170 | 13.170 | 12.950 | 13.060 | 13.034 | 863,768 |
| 2024-09-20 | 13.490 | 13.500 | 13.000 | 13.080 | 13.054 | 1,360,161 |
| 2024-09-19 | 13.310 | 13.580 | 13.210 | 13.460 | 13.433 | 1,742,155 |
| 2024-09-18 | 13.240 | 13.380 | 12.880 | 13.190 | 13.163 | 1,534,218 |
| 2024-09-13 | 13.300 | 13.440 | 13.110 | 13.250 | 13.223 | 1,554,870 |
| 2024-09-12 | 13.530 | 13.750 | 13.300 | 13.330 | 13.303 | 1,629,950 |
| 2024-09-11 | 13.400 | 13.700 | 13.400 | 13.540 | 13.513 | 1,262,079 |
| 2024-09-10 | 13.700 | 13.810 | 13.320 | 13.500 | 13.473 | 2,657,841 |
| 2024-09-09 | 14.310 | 14.330 | 13.520 | 13.620 | 13.592 | 2,995,273 |
| 2024-09-06 | 14.910 | 14.980 | 14.230 | 14.280 | 14.251 | 2,731,442 |
| 2024-09-05 | 14.100 | 15.370 | 14.080 | 14.880 | 14.850 | 5,039,565 |
| 2024-09-04 | 14.040 | 14.340 | 13.820 | 14.020 | 13.992 | 1,569,590 |
| 2024-09-03 | 14.210 | 14.240 | 13.860 | 14.090 | 14.062 | 1,314,691 |
| 2024-09-02 | 14.700 | 14.760 | 14.070 | 14.090 | 14.062 | 2,039,358 |
| 2024-08-30 | 14.000 | 14.860 | 14.000 | 14.720 | 14.690 | 2,566,625 |
| 2024-08-29 | 13.950 | 14.260 | 13.800 | 14.000 | 13.972 | 1,902,121 |
| 2024-08-28 | 14.170 | 14.280 | 13.750 | 13.860 | 13.832 | 2,820,066 |
| 2024-08-27 | 14.260 | 14.700 | 14.030 | 14.100 | 14.071 | 2,726,210 |
| 2024-08-26 | 15.330 | 15.340 | 14.160 | 14.460 | 14.431 | 3,889,626 |
| 2024-08-23 | 15.800 | 15.840 | 15.170 | 15.470 | 15.439 | 3,809,546 |
| 2024-08-22 | 15.000 | 16.100 | 14.750 | 15.930 | 15.898 | 5,502,924 |
| 2024-08-21 | 15.460 | 15.460 | 14.850 | 15.040 | 15.010 | 3,892,147 |
| 2024-08-20 | 15.840 | 16.200 | 15.290 | 15.490 | 15.459 | 4,597,622 |
| 2024-08-19 | 15.690 | 16.120 | 15.320 | 15.680 | 15.648 | 5,372,515 |
| 2024-08-16 | 14.340 | 16.490 | 14.160 | 16.000 | 15.968 | 12,010,079 |
| 2024-08-15 | 13.650 | 14.330 | 13.440 | 14.290 | 14.261 | 5,021,870 |
| 2024-08-14 | 13.690 | 13.810 | 13.390 | 13.650 | 13.622 | 3,478,783 |
| 2024-08-13 | 13.880 | 14.230 | 13.550 | 13.680 | 13.652 | 5,074,647 |
| 2024-08-12 | 15.000 | 15.000 | 13.720 | 13.780 | 13.752 | 10,398,382 |
| 2024-08-09 | 15.440 | 15.440 | 15.000 | 15.440 | 15.409 | 12,216,240 |
| 2024-08-08 | 12.800 | 13.090 | 12.660 | 12.870 | 12.844 | 990,820 |
| 2024-08-07 | 12.980 | 12.980 | 12.700 | 12.800 | 12.774 | 804,731 |
| 2024-08-06 | 12.530 | 12.880 | 12.500 | 12.860 | 12.834 | 1,128,573 |
| 2024-08-05 | 12.800 | 12.950 | 12.420 | 12.420 | 12.395 | 1,381,230 |
| 2024-08-02 | 12.880 | 13.240 | 12.800 | 12.850 | 12.824 | 1,709,933 |
| 2024-08-01 | 12.700 | 13.280 | 12.690 | 12.970 | 12.944 | 1,996,765 |
| 2024-07-31 | 12.170 | 12.720 | 12.100 | 12.650 | 12.624 | 1,267,012 |
| 2024-07-30 | 11.940 | 12.190 | 11.940 | 12.110 | 12.086 | 593,456 |
| 2024-07-29 | 12.090 | 12.100 | 11.870 | 12.000 | 11.976 | 410,689 |
| 2024-07-26 | 12.010 | 12.220 | 12.000 | 12.060 | 12.036 | 604,208 |
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.