U.S. markets closed

Allmed Medical Products Co., Ltd (002950.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
24.49+0.15 (+0.62%)
At close: 4:29PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202024.4324.9724.2324.4524.454,199,463
Sep 29, 202024.5424.5424.0224.3524.353,424,243
Sep 28, 202024.7524.7524.1224.2924.293,649,650
Sep 25, 202024.5324.8424.2224.4124.414,088,323
Sep 24, 202024.9624.9624.2124.3224.326,213,127
Sep 23, 202025.5025.5024.8125.2125.218,705,028
Sep 22, 202024.6826.6224.6825.7525.7514,396,644
Sep 21, 202024.9525.2824.7224.8224.824,288,370
Sep 18, 202024.8024.9724.4824.9324.933,477,277
Sep 17, 202024.8024.9124.3024.7724.773,176,600
Sep 16, 202024.9525.4824.4024.6124.614,234,495
Sep 15, 202024.9825.2524.7325.0025.002,625,832
Sep 14, 202025.1225.3624.7224.9924.994,046,760
Sep 11, 202024.0124.9523.9824.9024.905,121,099
Sep 10, 202024.6625.2224.2524.4124.416,575,405
Sep 09, 202025.6825.6923.9624.2824.288,015,463
Sep 08, 202026.0226.3025.6125.9925.994,469,100
Sep 07, 202026.2626.9625.9926.0926.095,380,055
Sep 04, 202026.3726.4425.8926.3926.395,639,757
Sep 03, 202027.7028.0426.7826.8326.839,339,722
Sep 02, 202028.1028.3127.5527.7227.725,434,200
Sep 01, 202028.1028.4727.8028.0328.035,409,332
Aug 31, 202028.4528.9628.3028.3828.386,484,252
Aug 28, 202027.8528.3927.8128.3228.325,485,135
Aug 27, 202028.1028.4227.6128.2228.225,279,398
Aug 26, 202028.5428.9127.8528.4028.407,355,106
Aug 25, 202028.6428.7828.1628.3028.304,665,963
Aug 24, 202028.6928.8027.8828.4028.406,181,900
Aug 21, 202029.1129.4828.6028.7928.798,643,240
Aug 20, 202028.4530.5028.2729.3029.3017,855,618
Aug 19, 202028.8929.0528.1728.2328.236,427,219
Aug 18, 202028.7929.1828.2928.8428.846,828,850
Aug 17, 202028.3028.6528.0128.5928.595,761,234
Aug 14, 202027.8528.1427.4627.9827.984,395,103
Aug 13, 202027.6228.0627.3927.8327.835,680,776
Aug 12, 202028.3928.4527.1027.6327.637,950,590
Aug 11, 202029.0929.6028.3028.3728.376,500,379
Aug 10, 202028.6929.2828.5929.0929.096,114,670
Aug 07, 202029.4730.0828.4229.0129.019,592,286
Aug 06, 202030.8830.8829.2329.6329.6311,695,641
Aug 05, 202030.7930.9630.0030.5730.5711,802,704
Aug 04, 202031.3032.1930.8131.1131.1122,490,538
Aug 03, 202029.8031.5229.6231.4931.4920,038,151
Jul 31, 202029.6030.2928.9029.8429.8414,700,000
Jul 30, 202029.5830.5829.2029.5029.5015,295,392
Jul 29, 202028.8129.8028.7329.5029.5013,133,665
Jul 28, 202028.8429.4828.0529.1829.1811,846,830
Jul 27, 202027.9128.6627.7628.5228.5210,797,101
Jul 24, 202029.6329.9627.3327.4627.4615,734,855
Jul 23, 202029.9530.4528.9229.8829.8811,952,939
Jul 22, 202030.4930.9630.0730.3730.3713,434,998
Jul 21, 202029.8330.9829.5230.7830.7815,503,849
Jul 20, 202029.5129.8528.7129.8329.8312,738,035
Jul 17, 202029.2729.5928.4129.2029.2014,436,933
Jul 16, 202031.9632.2428.8328.9828.9821,044,268
Jul 15, 202032.0832.7931.8531.9631.9618,614,181
Jul 14, 202034.7534.9231.8132.2932.2937,083,715
Jul 13, 202035.0036.1034.0235.3535.3537,389,557
Jul 10, 202037.3037.3034.5035.8935.8949,811,051
Jul 09, 202033.3035.6532.0034.0034.0033,307,059
Jul 08, 202031.4832.8929.9032.8932.8936,232,330
Jul 07, 202028.0030.3928.0029.9529.9532,114,270
Jul 06, 202027.8828.5827.0028.2028.2037,191,075
Jul 03, 202028.7429.3427.8929.2029.2024,627,205
Jul 02, 202028.8229.4528.0028.4928.4927,018,350
Jul 01, 202029.2029.9927.7828.6928.6936,757,226
Jun 30, 202026.2528.3826.2528.3828.3835,669,306
Jun 29, 202025.0626.0825.0525.8025.8015,938,846
Jun 24, 202025.5725.5924.4024.9824.9816,515,431
Jun 23, 202025.8226.2825.5525.9925.9913,346,830
Jun 22, 202025.6626.0025.1525.9525.9517,353,400
Jun 19, 202025.5626.1424.9025.1925.1915,902,565
Jun 18, 202027.2127.2225.5025.5225.5222,714,022
Jun 17, 202026.4028.9926.2327.3627.3630,650,645
Jun 16, 202025.9827.5524.8926.6926.6929,283,962
Jun 15, 202025.7526.6224.4626.3126.3130,132,682
Jun 12, 202023.9124.8023.6124.5724.5724,612,589
Jun 11, 202023.7824.1423.3823.8923.8918,294,109
Jun 10, 202022.0724.4821.8923.7523.7523,691,400
Jun 09, 202021.6522.2921.0122.2922.2913,157,734
Jun 08, 202022.9523.0821.5221.6121.6115,345,996
Jun 05, 202023.3723.3722.6022.9122.919,425,700
Jun 05, 20200.4 Dividend
Jun 05, 20201:1 Stock Split
Jun 04, 202024.2324.4523.5023.8323.4319,222,530
Jun 03, 202023.9224.9923.3324.3323.9221,210,108
Jun 02, 202023.7424.2623.4623.5523.1517,055,759
Jun 01, 202022.1723.6821.8423.6823.2823,358,946
May 29, 202020.8021.9020.4121.5321.179,236,362
May 28, 202021.0521.0620.3320.7720.424,580,794
May 27, 202021.3321.5321.0021.0820.735,131,012
May 26, 202020.5621.3820.4921.2320.876,181,521
May 25, 202020.5120.6520.0420.4020.063,278,382
May 22, 202031.8632.4330.6630.6830.174,168,940
May 21, 202032.1232.4731.8531.9031.364,025,473
May 20, 202032.8833.1631.5531.9831.445,592,115
May 19, 202033.6934.0832.6332.8932.344,831,795
May 18, 202034.4034.4033.5133.6733.103,949,017
May 15, 202034.0034.7833.6134.4833.906,700,150
May 14, 202034.9835.0033.7533.8133.248,445,712
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...