Allgens Medical Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	18.580	18.790	18.140	18.250	18.250	2,756,815
2026-10-20	17.910	19.030	17.290	18.470	18.470	5,684,754
2026-10-19	17.880	18.170	16.800	17.700	17.700	5,819,066
2026-10-16	19.270	19.420	17.810	17.930	17.930	7,642,836
2026-10-15	18.270	19.450	17.750	18.890	18.890	6,896,078
2026-10-14	19.300	19.450	18.560	18.570	18.570	3,845,405
2026-10-13	18.710	19.860	17.670	19.430	19.430	7,590,307
2026-10-12	18.790	19.800	18.010	19.040	19.040	7,698,771
2026-10-09	19.080	19.210	17.910	18.570	18.570	7,769,972
2026-10-08	20.200	20.490	18.910	19.120	19.120	5,568,113
2026-09-30	20.700	21.040	20.080	20.100	20.100	5,121,898
2026-09-29	19.630	20.750	19.420	20.500	20.500	7,705,497
2026-09-28	21.090	21.300	19.200	19.620	19.620	8,770,232
2026-09-24	21.200	21.300	20.520	21.090	21.090	6,843,474
2026-09-23	20.240	21.300	20.240	21.290	21.290	11,064,909
2026-09-22	19.420	20.880	18.900	20.400	20.400	12,874,873
2026-09-21	18.020	19.530	17.730	19.210	19.210	10,189,517
2026-09-18	16.820	18.580	16.500	18.020	18.020	12,827,663
2026-09-17	15.320	17.500	15.200	16.810	16.810	9,963,278
2026-09-16	15.200	15.500	15.050	15.330	15.330	1,320,852
2026-09-15	15.930	15.980	15.270	15.290	15.290	2,000,044
2026-09-14	14.970	15.940	14.840	15.620	15.620	4,149,163
2026-09-11	15.150	15.190	14.500	15.030	15.030	3,081,113
2026-09-10	15.730	15.850	15.210	15.230	15.230	2,386,268
2026-09-09	15.880	16.180	15.730	15.830	15.830	2,225,444
2026-09-08	15.620	16.050	15.540	16.000	16.000	2,633,347
2026-09-07	15.800	15.900	15.580	15.700	15.700	2,486,494
2026-09-04	16.370	16.380	15.690	15.790	15.790	4,932,422
2026-09-03	16.650	16.750	15.970	16.210	16.210	6,527,578
2026-09-02	15.480	16.930	15.310	16.670	16.670	7,817,728
2026-09-01	15.750	15.850	15.580	15.620	15.620	2,406,912
2026-08-31	15.310	15.810	15.060	15.630	15.630	3,509,523
2026-08-28	15.800	15.900	15.550	15.660	15.660	1,631,717
2026-08-27	15.590	15.710	15.380	15.670	15.670	1,829,883
2026-08-26	15.780	15.930	15.450	15.660	15.660	1,805,858
2026-08-25	14.990	15.740	14.900	15.620	15.620	2,464,550
2026-08-24	15.270	15.530	14.980	15.070	15.070	2,016,454
2026-08-21	15.720	15.720	15.200	15.450	15.450	2,355,484
2026-08-20	15.080	15.990	15.080	15.790	15.790	4,082,133
2026-08-19	15.280	15.440	14.840	14.960	14.960	2,840,468
2026-08-18	15.710	15.740	15.310	15.440	15.440	2,228,554
2026-08-17	15.640	15.760	15.210	15.670	15.670	2,591,847
2026-08-14	15.490	15.740	15.300	15.520	15.520	2,334,866
2026-08-13	15.590	16.000	15.430	15.520	15.520	4,027,976
2026-08-12	15.820	15.920	15.600	15.650	15.650	1,612,582
2026-08-11	15.610	15.850	15.470	15.690	15.690	2,309,533
2026-08-10	15.510	16.030	15.310	15.750	15.750	3,100,103
2026-08-07	15.090	15.500	14.810	15.450	15.450	2,488,914
2026-08-06	15.190	15.190	14.700	15.010	15.010	2,025,193
2026-08-05	14.800	15.090	14.730	15.010	14.980	3,080,947
2026-08-04	14.930	15.230	14.740	14.770	14.740	3,647,564
2026-08-03	14.170	14.860	14.100	14.790	14.760	2,476,110
2026-07-31	13.940	14.260	13.870	14.170	14.141	2,224,027
2026-07-30	13.910	14.190	13.570	13.820	13.792	2,658,356
2026-07-29	13.760	13.930	13.620	13.910	13.882	2,671,520
2026-07-28	13.650	13.930	13.460	13.660	13.632	2,272,874
2026-07-27	13.260	13.710	13.010	13.650	13.622	2,981,327
2026-07-24	13.450	13.450	13.010	13.110	13.083	2,642,234
2026-07-23	13.100	13.570	12.940	13.560	13.533	3,464,056
2026-07-22	13.720	14.050	12.950	13.100	13.074	4,385,286

Page 1 of 3 · 121 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.