Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

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

8.05
-0.02
(-0.25%)
At close: April 30 at 3:04:18 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20258.088.178.058.058.054,031,850
Apr 29, 20257.978.127.948.078.076,500,850
Apr 28, 20258.408.407.987.987.989,789,266
Apr 25, 20258.518.618.468.528.523,788,750
Apr 24, 20258.528.598.468.528.524,153,700
Apr 23, 20258.488.578.468.488.483,703,450
Apr 22, 20258.378.528.368.478.474,493,230
Apr 21, 20258.218.428.168.418.414,402,380
Apr 18, 20258.278.408.188.248.244,396,100
Apr 17, 20258.298.388.248.328.326,998,380
Apr 16, 20258.608.698.208.298.2913,213,950
Apr 15, 20258.169.018.118.608.6020,015,450
Apr 14, 20258.118.308.098.198.194,524,949
Apr 11, 20257.968.137.968.028.023,729,350
Apr 10, 20257.958.127.948.008.005,785,149
Apr 9, 20257.727.907.217.857.859,174,283
Apr 8, 20258.098.357.617.797.7912,925,883
Apr 7, 20258.908.908.338.338.337,230,900
Apr 3, 20259.169.329.139.269.264,755,300
Apr 2, 20259.189.279.149.249.244,696,794
Apr 1, 20258.899.308.899.239.238,203,832
Mar 31, 20259.099.098.768.898.894,819,533
Mar 28, 20259.149.209.039.069.063,902,550
Mar 27, 20259.059.188.909.159.154,930,200
Mar 26, 20258.949.078.889.059.053,778,433
Mar 25, 20258.868.978.768.948.943,800,050
Mar 24, 20259.069.078.718.868.866,699,900
Mar 21, 20259.199.249.049.059.055,261,400
Mar 20, 20259.239.259.169.199.194,085,550
Mar 19, 20259.309.369.219.239.235,418,250
Mar 18, 20259.409.529.259.349.349,866,744
Mar 17, 20259.299.669.199.479.4719,963,000
Mar 14, 20258.729.038.729.029.027,893,600
Mar 13, 20258.828.868.678.748.744,385,750
Mar 12, 20258.868.908.788.828.823,350,976
Mar 11, 20258.828.858.758.858.854,282,650
Mar 10, 20258.838.998.818.908.904,753,114
Mar 7, 20258.898.938.748.818.815,458,350
Mar 6, 20258.958.958.858.908.904,815,214
Mar 5, 20259.029.058.848.908.904,351,550
Mar 4, 20258.929.088.879.029.024,256,050
Mar 3, 20258.869.068.868.948.944,794,750
Feb 28, 20259.029.068.868.868.864,439,500
Feb 27, 20258.999.048.879.019.015,287,500
Feb 26, 20259.009.058.969.039.034,169,600
Feb 25, 20259.079.108.958.978.976,091,250
Feb 24, 20259.149.169.039.129.126,784,100
Feb 21, 20259.269.339.049.149.148,746,737
Feb 20, 20259.099.339.059.269.267,110,256
Feb 19, 20258.999.158.939.099.096,109,600
Feb 18, 20259.359.398.958.988.9811,145,350
Feb 17, 20259.509.599.349.419.4110,367,709
Feb 14, 20259.329.529.279.369.3610,919,150
Feb 13, 20259.239.509.179.259.2512,826,200
Feb 12, 20259.289.309.139.259.259,440,350
Feb 11, 20259.599.609.249.299.2911,422,350
Feb 10, 20259.459.659.279.599.5913,174,500
Feb 7, 20259.169.639.059.429.4216,252,850
Feb 6, 20259.399.449.069.159.1515,295,500
Feb 5, 20259.599.749.349.399.397,630,500
Jan 27, 20259.679.859.569.579.5710,934,200
Jan 24, 20259.299.589.089.509.5010,388,721
Jan 23, 20259.629.699.279.299.2910,218,250
Jan 22, 20259.659.659.489.579.578,972,050
Jan 21, 20259.809.859.639.689.686,260,483
Jan 20, 20259.689.859.569.789.7810,281,215
Jan 17, 20259.519.759.479.679.6710,412,037
Jan 16, 20259.429.569.339.509.5010,718,650
Jan 15, 20259.259.579.239.509.5014,157,000
Jan 14, 20258.969.368.859.349.3415,879,909
Jan 13, 20258.308.838.168.798.7910,077,400
Jan 10, 20258.758.798.398.418.416,754,094
Jan 9, 20258.618.808.518.728.726,189,000
Jan 8, 20258.638.758.458.668.665,731,150
Jan 7, 20258.568.658.498.658.654,649,509
Jan 6, 20258.438.708.248.568.565,677,809
Jan 3, 20258.668.708.348.448.446,459,300
Jan 2, 20258.738.958.538.658.657,923,750
Dec 31, 20248.899.208.708.738.739,027,909
Dec 30, 20248.918.968.798.898.894,024,500
Dec 27, 20248.899.008.718.958.956,428,600
Dec 26, 20248.659.178.618.868.868,245,316
Dec 25, 20248.868.958.648.728.725,265,366
Dec 24, 20248.818.898.698.778.775,259,016
Dec 23, 20249.139.148.728.798.798,185,050
Dec 20, 20248.839.308.759.129.1213,561,692
Dec 19, 20248.778.908.698.848.845,125,800
Dec 18, 20248.739.008.668.888.887,271,610
Dec 17, 20249.089.118.688.738.738,504,950
Dec 16, 20249.039.239.039.099.098,440,500
Dec 13, 20249.189.229.009.029.029,042,476
Dec 12, 20249.089.269.089.249.2410,406,401
Dec 11, 20249.039.129.009.129.126,974,200
Dec 10, 20249.239.309.009.029.028,945,698
Dec 9, 20249.099.218.979.059.057,981,248
Dec 6, 20248.939.108.909.059.058,870,850
Dec 5, 20248.828.968.798.958.956,500,200
Dec 4, 20248.979.028.798.858.858,725,300
Dec 3, 20249.159.228.959.029.0211,349,318
Dec 2, 20249.019.258.999.169.1614,086,903
Nov 29, 20248.949.198.829.009.0014,368,798
Nov 28, 20249.019.398.928.998.9918,120,509
Nov 27, 20249.019.158.779.109.1019,343,868
Nov 26, 20249.239.499.069.109.1027,533,924
Nov 25, 20249.9110.039.119.579.5747,377,447
Nov 22, 202410.5210.529.8610.0810.0861,150,107
Nov 21, 20248.699.568.529.569.5617,990,144
Nov 20, 20248.568.708.498.698.696,162,350
Nov 19, 20248.298.588.298.588.585,636,750
Nov 18, 20248.338.488.248.288.286,088,300
Nov 15, 20248.418.588.328.338.335,081,500
Nov 14, 20248.718.748.408.418.416,514,900
Nov 13, 20248.808.918.578.698.698,312,858
Nov 12, 20248.808.998.728.828.8210,642,050
Nov 11, 20248.768.788.588.768.767,269,051
Nov 8, 20248.908.908.608.748.748,064,700
Nov 7, 20248.408.748.328.748.748,118,523
Nov 6, 20248.528.568.358.448.446,383,000
Nov 5, 20248.488.528.408.508.506,082,400
Nov 4, 20248.258.508.258.468.465,128,950
Nov 1, 20248.458.538.238.258.257,108,300
Oct 31, 20248.608.778.428.468.467,669,148
Oct 30, 20248.558.658.378.488.486,412,850
Oct 29, 20248.808.888.568.608.605,408,150
Oct 28, 20248.518.728.488.728.724,213,550
Oct 25, 20248.418.558.418.528.523,719,550
Oct 24, 20248.428.528.368.448.443,606,000
Oct 23, 20248.548.548.368.418.414,056,000
Oct 22, 20248.318.528.288.498.494,701,666
Oct 21, 20248.248.348.218.318.315,500,416
Oct 18, 20248.108.348.068.238.235,154,400
Oct 17, 20248.348.348.118.148.142,726,410
Oct 16, 20248.178.288.068.188.184,343,360
Oct 15, 20248.208.358.188.188.183,954,650
Oct 14, 20248.208.307.978.288.285,430,233
Oct 11, 20248.318.328.018.088.086,146,550
Oct 10, 20248.228.598.218.318.318,692,550
Oct 9, 20249.009.008.238.238.2312,828,060
Oct 8, 20249.469.468.739.139.1318,530,409
Sep 30, 20248.138.688.018.608.6016,501,420
Sep 27, 20247.678.067.657.957.958,896,200
Sep 26, 20247.407.587.327.587.585,605,343
Sep 25, 20247.457.537.347.397.395,792,516
Sep 24, 20247.097.317.097.307.305,255,792
Sep 23, 20247.157.197.047.097.093,901,450
Sep 20, 20247.257.257.077.137.133,838,700
Sep 19, 20247.097.277.097.257.254,692,673
Sep 18, 20247.207.287.017.157.155,739,926
Sep 13, 20247.317.457.247.267.265,286,200
Sep 12, 20247.337.567.257.377.377,032,650
Sep 11, 20247.277.397.227.327.326,592,500
Sep 10, 20247.257.387.127.297.297,511,150
Sep 9, 20247.037.357.007.247.2411,493,801
Sep 6, 20247.247.357.047.057.0510,206,766
Sep 5, 20247.337.437.177.237.2317,024,602
Sep 4, 20247.087.737.047.497.4924,773,165
Sep 3, 20247.347.347.027.037.0320,584,642
Sep 2, 20247.207.377.027.377.378,064,363
Aug 30, 20246.666.786.616.706.702,925,050
Aug 29, 20246.516.646.446.636.631,912,900
Aug 28, 20246.376.576.286.516.512,913,250
Aug 27, 20246.466.596.406.446.441,998,550
Aug 26, 20246.656.656.276.456.452,334,730
Aug 23, 20246.416.416.286.326.321,794,000
Aug 22, 20246.566.586.376.416.411,695,300
Aug 21, 20246.556.616.516.556.551,680,230
Aug 20, 20246.676.696.536.556.552,557,650
Aug 19, 20246.606.776.606.676.672,419,450
Aug 16, 20246.686.806.586.776.773,029,050
Aug 15, 20246.676.776.636.686.682,208,600
Aug 14, 20246.856.866.676.706.702,472,800
Aug 13, 20246.866.886.736.816.812,662,250
Aug 12, 20246.756.936.726.866.864,103,150
Aug 9, 20246.806.856.726.726.722,671,250
Aug 8, 20246.676.806.676.776.771,970,750
Aug 7, 20246.806.826.696.716.712,107,400
Aug 6, 20246.586.796.586.786.783,736,450
Aug 5, 20246.676.816.566.566.563,697,693
Aug 2, 20246.536.746.536.636.633,296,650
Aug 1, 20246.636.696.566.596.592,587,000
Jul 31, 20246.386.606.376.596.593,260,189
Jul 30, 20246.366.436.326.386.381,842,400
Jul 29, 20246.446.446.286.366.361,682,543
Jul 26, 20246.286.406.286.376.371,712,343
Jul 25, 20246.126.346.126.276.272,739,900
Jul 24, 20246.366.416.206.216.212,754,450
Jul 23, 20246.486.566.366.366.362,392,500
Jul 22, 20246.426.546.366.536.532,253,150
Jul 19, 20246.436.516.386.466.462,033,850
Jul 18, 20246.366.466.256.456.452,891,992
Jul 17, 20246.366.496.316.386.383,000,900
Jul 16, 20246.536.556.386.446.442,971,700
Jul 15, 20246.756.796.516.536.532,619,450
Jul 12, 20246.716.786.686.746.742,728,550
Jul 11, 20246.526.706.436.686.683,971,900
Jul 10, 20246.416.536.336.396.392,228,169
Jul 9, 20246.436.466.226.446.443,178,000
Jul 8, 20246.616.626.396.416.413,071,700
Jul 5, 20246.416.636.376.616.612,809,000
Jul 4, 20246.636.696.416.436.433,422,788
Jul 3, 20246.716.806.646.656.652,325,248
Jul 2, 20246.706.756.636.726.722,476,316
Jul 1, 20246.576.736.516.706.703,145,457
Jun 28, 20246.746.786.566.606.602,861,866
Jun 27, 20246.806.866.666.666.662,569,550
Jun 26, 20246.536.796.526.786.783,647,649
Jun 25, 20246.506.606.476.546.542,601,650
Jun 24, 20246.736.776.456.516.514,013,250
Jun 21, 20246.716.896.656.806.802,926,200
Jun 20, 20246.846.956.716.716.713,682,299
Jun 19, 2024 0.027051 Dividend
Jun 19, 20246.886.946.836.886.884,062,552
Jun 18, 20247.067.096.826.886.857,018,550
Jun 17, 20247.217.357.057.077.044,920,800
Jun 14, 20247.397.427.237.297.264,574,392
Jun 13, 20247.567.577.377.377.342,775,927
Jun 12, 20247.537.657.497.567.533,228,500
Jun 11, 20247.507.567.357.547.512,611,142
Jun 7, 20247.377.557.377.517.483,797,192
Jun 6, 20247.707.767.247.307.275,465,800
Jun 5, 20247.757.847.687.687.653,149,050
Jun 4, 20247.827.907.767.817.782,997,500
Jun 3, 20248.108.177.807.867.834,784,550
May 31, 20248.158.218.118.138.102,492,250
May 30, 20248.208.238.028.108.072,916,200
May 29, 20248.078.198.078.148.113,096,200
May 28, 20248.188.248.118.128.093,142,500
May 27, 20248.108.278.018.238.205,195,241
May 24, 20248.188.388.128.148.115,813,944
May 23, 20248.458.498.198.218.1816,419,932
May 22, 20248.579.168.538.658.6219,450,038
May 21, 20248.408.458.288.338.302,561,995
May 20, 20248.458.538.368.418.382,806,990
May 17, 20248.318.498.308.418.383,251,650
May 16, 20248.438.638.368.408.373,213,600
May 15, 20248.558.588.438.458.422,968,550
May 14, 20248.538.668.528.618.582,943,400
May 13, 20248.608.688.488.518.484,780,600
May 10, 20248.768.768.618.648.614,550,050
May 9, 20248.688.798.608.758.723,844,950
May 8, 20248.648.758.558.698.665,314,047
May 7, 20248.548.698.508.638.605,893,428
May 6, 20248.308.608.248.558.527,985,995
Apr 30, 20248.008.297.978.238.208,111,640

Related Tickers

TPGVF Top Glove Corporation Bhd.
0.1584
0.00%
 
7153.KL Kossan Rubber Industries Bhd
1.8800
-0.53%
 
7106.KL Supermax Corporation Berhad
0.8000
-1.84%
 
AP4.SI Riverstone Holdings Limited
0.9150
+1.10%