Shanghai - Delayed Quote CNY

Xiamen Amoytop Biotech Co., Ltd. (688278.SS)

Compare
80.88
+0.79
+(0.99%)
At close: January 27 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 202580.4482.0079.5180.8880.882,201,629
Jan 24, 202580.5081.1879.3180.0980.092,200,687
Jan 23, 202580.9981.5380.2080.8580.851,946,937
Jan 22, 202579.4981.5679.2981.0381.033,035,526
Jan 21, 202580.4281.2278.6879.7779.772,124,810
Jan 20, 202580.7981.8878.9080.2880.283,777,510
Jan 17, 202574.0079.7774.0078.9078.904,983,047
Jan 16, 202573.1675.7872.0574.6074.603,802,321
Jan 15, 202572.3072.9570.7072.3772.371,783,622
Jan 14, 202572.4572.4570.2271.6471.642,885,429
Jan 13, 202575.0275.6971.1871.6171.613,362,149
Jan 10, 202575.1076.8673.7275.6175.612,606,906
Jan 9, 202574.7575.8874.4074.5774.571,438,559
Jan 8, 202573.0075.7972.7775.2175.212,143,443
Jan 7, 202571.5973.2971.1573.2173.211,371,180
Jan 6, 202573.7174.6071.5572.3172.311,528,120
Jan 3, 202572.7875.3072.7873.5173.511,852,122
Jan 2, 202573.0874.9472.3373.1073.102,126,779
Dec 31, 202473.8374.7873.0173.3773.371,884,143
Dec 30, 202472.3274.1872.0473.4073.401,579,498
Dec 27, 202474.0074.0072.0572.3272.321,538,711
Dec 26, 202474.5375.3773.6274.0074.001,323,270
Dec 25, 202474.6175.9773.2173.8373.831,580,884
Dec 24, 202472.0775.4072.0774.6074.602,557,321
Dec 23, 202471.4873.6070.9072.0572.052,876,282
Dec 20, 202471.4072.4870.7070.9170.911,601,598
Dec 19, 202469.5171.7969.5171.4071.401,796,146
Dec 18, 202471.1071.9770.1570.6470.641,526,813
Dec 17, 202468.6872.4968.6870.4870.483,398,457
Dec 16, 202467.2570.8066.0069.3669.364,578,007
Dec 13, 202468.0670.2166.6767.8367.836,060,766
Dec 12, 202469.0369.0367.3568.0768.072,415,594
Dec 11, 202472.0072.5868.4568.4568.453,232,885
Dec 10, 202473.1073.4771.3071.8671.862,825,772
Dec 9, 202470.8471.1969.2970.3070.302,309,538
Dec 6, 202469.9572.5069.5470.8470.842,069,215
Dec 5, 202471.6471.9469.5169.8469.842,696,916
Dec 4, 202473.2073.8271.3371.9671.961,921,411
Dec 3, 202472.9073.8772.2373.3073.301,990,697
Dec 2, 202474.8475.0672.7072.9072.902,401,249
Nov 29, 202473.5276.8473.0074.5074.502,532,196
Nov 28, 202474.6974.7972.5173.5673.562,033,231
Nov 27, 202472.2074.6072.2074.5974.592,130,143
Nov 26, 202472.2574.8571.5073.1373.131,476,287
Nov 25, 202471.2573.8071.2572.9072.901,511,023
Nov 22, 202473.7373.9971.6971.6971.691,826,423
Nov 21, 202474.0174.5972.8073.7973.791,558,246
Nov 20, 202475.2176.4573.6874.3274.322,240,387
Nov 19, 202473.5375.3573.5375.2575.251,767,346
Nov 18, 202474.1676.7873.1173.6773.672,251,051
Nov 15, 202475.0676.5474.5874.6474.641,830,591
Nov 14, 202477.3078.0075.1075.4275.422,132,726
Nov 13, 202478.7380.2776.1877.3077.302,621,413
Nov 12, 202478.3781.7876.5679.2879.283,569,887
Nov 11, 202479.2380.3677.5078.3778.372,707,495
Nov 8, 202480.6881.5879.0579.2379.232,238,826
Nov 7, 202477.0280.6977.0280.1380.132,579,609
Nov 6, 202479.0079.7577.2977.7577.752,044,199
Nov 5, 202478.0079.6676.5079.0579.052,594,756
Nov 4, 202476.6880.3876.6877.8877.882,018,115
Nov 1, 202477.5679.6377.0078.3978.391,929,012
Oct 31, 202478.8779.6077.1277.3377.332,268,896
Oct 30, 202482.0882.2977.6578.8378.832,515,499
Oct 29, 202482.5082.5480.0081.4981.492,728,458
Oct 28, 202483.1183.6980.7781.8081.802,372,399
Oct 25, 202483.4084.4278.8883.4183.414,239,855
Oct 24, 202481.9883.2581.6082.2182.211,988,561
Oct 23, 202480.3483.5880.1082.3982.392,206,598
Oct 22, 202480.4581.5878.4481.0081.003,093,259
Oct 21, 202483.7083.7079.0379.9179.913,906,939
Oct 18, 202475.9486.1175.0383.2083.204,757,866
Oct 17, 202475.2476.9874.7975.5575.551,571,624
Oct 16, 202474.9376.8374.0275.2375.231,872,021
Oct 15, 202478.3578.3575.2275.4675.462,573,755
Oct 14, 202475.8078.6974.4178.2178.213,886,735
Oct 11, 202481.1081.9675.1075.8675.864,020,633
Oct 10, 202477.0085.2076.8881.1081.106,539,907
Oct 9, 202481.5083.5077.3078.6478.646,042,969
Oct 8, 202482.6984.8876.0482.5082.507,121,637
Sep 30, 202466.3871.9865.0271.6571.655,458,592
Sep 27, 202461.0063.2560.5363.2563.251,427,418
Sep 26, 202458.0060.5257.3560.5060.502,514,432
Sep 25, 202458.9759.3057.2858.1158.114,037,323
Sep 24, 202460.5861.0657.8058.4558.454,199,113
Sep 23, 202460.8861.2659.6059.9959.991,515,393
Sep 20, 202460.7161.5959.7060.8860.882,214,876
Sep 19, 202460.7361.8660.1161.0661.061,932,530
Sep 18, 202458.7060.7357.8060.5060.502,028,805
Sep 13, 202458.7659.3058.4058.8058.801,496,996
Sep 12, 202457.5858.9657.4158.8058.802,302,581
Sep 11, 202454.9857.6054.9857.5857.582,102,908
Sep 10, 202454.2955.4953.9455.3955.391,047,877
Sep 9, 202453.5154.8553.3654.4454.441,595,832
Sep 6, 202455.8755.8753.7353.8253.821,330,866
Sep 5, 202455.3556.0855.1055.3755.37756,044
Sep 4, 202455.0955.5754.7355.3555.351,118,501
Sep 3, 202454.6756.0854.6755.2855.281,234,107
Sep 2, 202455.8456.3954.6755.3755.371,520,149
Aug 30, 202455.5756.9555.4155.8455.841,687,029
Aug 29, 202455.6256.5155.1256.1756.171,539,180
Aug 28, 202456.4157.1855.3655.6655.661,519,214
Aug 27, 202456.1957.3356.0756.5056.501,748,764
Aug 26, 202454.9357.0954.1556.6556.653,449,816
Aug 23, 202454.9055.4453.8055.0155.012,891,079
Aug 22, 202451.8854.9551.7554.4054.406,078,285
Aug 21, 202448.4049.2446.9547.4447.441,479,295
Aug 20, 202449.5050.2347.8548.6548.651,175,589
Aug 19, 202449.8550.8949.6949.8549.85672,752
Aug 16, 202449.7550.7249.1349.7849.78809,826
Aug 15, 202449.9451.3749.4550.0650.061,127,768
Aug 14, 202451.3851.3849.9050.1050.10793,376
Aug 13, 202453.2253.2250.8551.4551.451,673,695
Aug 12, 202453.2753.8352.7053.2253.22827,630
Aug 9, 202453.6054.9852.8053.1053.101,249,930
Aug 8, 202451.9753.8551.3253.4653.461,417,814
Aug 7, 202451.8952.3750.8951.9751.971,114,795
Aug 6, 202450.3452.3050.3451.6251.621,260,676
Aug 5, 202448.8551.4748.7150.0950.091,660,387
Aug 2, 202448.0050.1647.7449.1049.101,998,767
Aug 1, 202449.8850.8047.8147.9047.901,920,901
Jul 31, 202447.1050.0046.5849.9549.952,416,379
Jul 30, 202448.8549.5846.3047.1047.102,369,885
Jul 29, 202449.8049.9148.9449.0549.051,210,743
Jul 26, 202452.2752.4949.3349.7649.762,032,786
Jul 25, 202451.4953.0851.1852.2752.271,025,245
Jul 24, 202451.6152.4051.0051.5751.571,436,413
Jul 23, 202457.5057.5051.5151.6151.612,902,157
Jul 22, 202457.0057.9256.6557.1957.191,445,772
Jul 19, 202456.4857.7755.8157.1357.131,542,577
Jul 18, 202455.6056.9955.0756.2056.201,231,932
Jul 17, 202455.7956.2854.9355.6755.671,289,333
Jul 16, 202456.1456.6855.2255.7955.791,069,372
Jul 15, 202456.5256.7755.4156.2056.201,231,005
Jul 12, 202455.0056.8554.7456.5256.521,687,145
Jul 11, 202453.0955.4052.3155.0955.092,369,805
Jul 10, 202453.6453.6452.2052.7552.751,080,143
Jul 9, 202451.7753.9951.7753.2153.211,483,386
Jul 8, 202453.8054.1551.7652.2052.201,605,421
Jul 5, 202451.2051.2051.2051.2051.20-
Jul 4, 202451.8452.2050.8051.2051.20977,841
Jul 3, 202452.1752.9151.5051.8151.81862,083
Jul 2, 202452.5953.1552.0252.4352.43940,545
Jul 1, 202453.9853.9851.5152.9052.901,697,200
Jun 28, 202454.9056.3753.3353.5553.551,960,089
Jun 27, 202457.0157.5054.7055.2455.241,640,046
Jun 26, 202455.0357.3854.9357.2657.261,246,570
Jun 25, 202455.6556.1555.0355.4255.421,381,262
Jun 24, 202457.3757.8055.6955.9355.931,327,127
Jun 21, 202457.9958.5357.2057.6157.61913,828
Jun 20, 202457.0158.3356.9057.7657.761,526,865
Jun 19, 202458.3858.5056.6056.8556.851,471,999
Jun 18, 202459.2059.2057.8558.2358.231,439,734
Jun 17, 202457.7059.5757.4158.6858.682,400,338
Jun 14, 202457.7059.8057.7058.1758.174,165,810
Jun 13, 202454.8158.1854.8057.6057.603,481,309
Jun 12, 202455.0155.8354.2254.8854.881,676,833
Jun 11, 202452.9055.1852.0154.7554.751,910,810
Jun 7, 202454.0054.2252.5252.6352.631,314,884
Jun 6, 202454.0354.6653.0053.3653.361,441,846
Jun 5, 202453.8854.6953.4653.9553.951,444,440
Jun 4, 202453.2954.2852.8053.6653.661,870,335
Jun 3, 202456.2356.2352.5753.0753.072,420,689
May 31, 202454.5955.5554.3754.6554.651,264,069
May 30, 202453.5554.6553.1154.1454.14856,632
May 29, 202454.8554.8553.5053.7753.771,489,901
May 28, 202455.0655.4654.2854.5054.501,300,566
May 27, 202454.7255.5353.3555.4855.482,186,645
May 24, 202455.8255.8954.6054.6054.601,299,687
May 23, 2024 0.41 Dividend
May 23, 202456.7056.8555.6755.8655.861,422,831
May 22, 202456.7357.2156.3057.0556.641,010,567
May 21, 202458.0058.0056.4456.6656.251,494,230
May 20, 202457.3358.7657.2057.6257.211,710,688
May 17, 202457.2557.8556.6557.6857.271,513,250
May 16, 202457.8457.9857.0057.0256.611,255,806
May 15, 202457.7058.1456.8857.6157.201,752,579
May 14, 202458.0058.9557.8557.8557.431,324,817
May 13, 202458.0158.8057.1358.0657.642,002,766
May 10, 202459.0159.2057.7058.2457.821,929,051
May 9, 202458.7059.7758.1358.8958.471,779,079
May 8, 202458.0059.6458.0058.7658.343,325,226
May 7, 202460.9061.0056.6057.9057.485,074,732
May 6, 202460.8862.4560.6160.9060.462,626,575
Apr 30, 202460.9762.6560.2760.5160.082,119,454
Apr 29, 202461.3462.9460.0060.7060.262,551,557
Apr 26, 202459.9961.7059.0061.3460.902,114,848
Apr 25, 202459.7460.1558.7059.5059.072,158,973
Apr 24, 202459.9959.9958.3159.8559.422,635,627
Apr 23, 202461.0061.2957.5859.5059.075,136,224
Apr 22, 202462.2565.4962.0064.6764.212,477,567
Apr 19, 202466.0066.2662.6762.6762.222,659,078
Apr 18, 202465.1067.2064.5166.3565.871,792,316
Apr 17, 202465.5765.8364.5065.3764.901,643,925
Apr 16, 202465.6866.8865.3265.4965.022,149,248
Apr 15, 202463.1566.2663.0066.2065.723,014,732
Apr 12, 202462.2263.7662.0263.2062.751,170,445
Apr 11, 202462.1563.9862.0062.2261.771,738,238
Apr 10, 202465.0165.1761.8862.3361.882,613,659
Apr 9, 202463.0065.2162.2965.2064.732,045,778
Apr 8, 202463.3864.3862.6063.5263.061,940,935
Apr 3, 202463.2964.7962.8063.6863.221,662,083
Apr 2, 202462.5063.9261.8063.3762.912,136,197
Apr 1, 202462.1562.9559.2862.4361.985,000,759
Mar 29, 202465.3265.5861.2161.9561.502,603,847
Mar 28, 202465.9766.8764.8665.8165.341,834,974
Mar 27, 202466.4167.6866.0066.0065.531,197,394
Mar 26, 202466.0267.8965.8266.8366.351,238,898
Mar 25, 202465.0468.5365.0466.5466.061,836,134
Mar 22, 202466.0766.4765.1465.6265.151,420,247
Mar 21, 202466.5867.2765.8766.0765.601,494,481
Mar 20, 202467.0667.6665.9966.5766.091,829,065
Mar 19, 202468.9069.5866.8967.3366.852,612,518
Mar 18, 202466.4369.9766.3369.7069.203,191,825
Mar 15, 202464.6867.2164.6865.8565.382,747,743
Mar 14, 202464.8867.2064.5165.4464.973,708,810
Mar 13, 202462.8664.6062.6963.8863.421,930,151
Mar 12, 202463.0064.0061.8963.2062.753,035,363
Mar 11, 202459.0263.5058.9963.3162.863,852,829
Mar 8, 202458.6959.2658.3058.7758.351,360,260
Mar 7, 202460.0060.5858.0258.3057.882,269,129
Mar 6, 202458.5061.0058.5060.2459.812,699,998
Mar 5, 202459.4661.8858.2558.8358.413,628,560
Mar 4, 202458.6859.8458.1059.4359.002,687,057
Mar 1, 202458.8659.4257.8158.8858.462,067,881
Feb 29, 202457.7959.2157.7658.9158.492,297,394
Feb 28, 202459.9160.8758.1458.1457.722,475,002
Feb 27, 202458.7860.3558.4259.9859.552,279,658
Feb 26, 202458.2059.7057.5558.7858.362,205,270
Feb 23, 202458.6259.2857.5358.1457.721,615,141
Feb 22, 202459.3259.9958.2158.6658.242,106,982
Feb 21, 202459.1961.8358.0059.3258.892,785,896
Feb 20, 202459.3060.5858.4559.3458.912,526,646
Feb 19, 202461.0061.6658.2159.3058.874,256,306
Feb 8, 202460.1265.4860.0061.6661.224,928,798
Feb 7, 202456.5060.8356.1160.0059.574,980,011
Feb 6, 202448.0056.1047.8055.9255.523,856,173
Feb 5, 202450.7351.9847.3549.3348.982,902,778
Feb 2, 202451.8752.9949.8850.7250.361,765,636
Feb 1, 202449.4753.4849.4751.8851.512,554,588
Jan 31, 202451.4452.3850.0950.2449.881,780,803
Jan 30, 202451.6852.9250.8851.7951.421,872,269
Jan 29, 202452.1053.2851.6651.9051.531,507,535

Related Tickers

NKGNW NKGen Biotech, Inc.
0.1141
+14.10%
 
SABSW SAB Biotherapeutics, Inc.
0.0368
+15.00%
 
WXXWY WuXi Biologics (Cayman) Inc.
4.7800
+0.63%
 
TFFP TFF Pharmaceuticals, Inc.
0.0650
-60.05%
 
MTVA MetaVia Inc.
1.8100
-8.12%
 
XBIO Xenetic Biosciences, Inc.
4.3100
+0.70%
 
IMTX Immatics N.V.
5.47
+1.30%
 
VTVT vTv Therapeutics Inc.
16.19
+10.21%
 
IMAB I-Mab
1.0200
-3.77%
 
INAB IN8bio, Inc.
0.2558
+3.19%