Acrobiosystems Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	96.990	101.87	91.030	96.420	96.420	13,780,730
2026-10-16	104.28	111.33	96.000	97.970	97.970	15,840,729
2026-10-15	103.81	111.96	101.50	102.14	102.14	15,150,960
2026-10-14	111.20	114.76	108.60	108.70	108.70	9,864,008
2026-10-13	114.35	114.38	106.00	112.91	112.91	13,882,185
2026-10-12	122.20	122.94	114.80	114.83	114.83	13,389,086
2026-10-09	119.60	124.89	116.11	122.20	122.20	16,947,512
2026-10-08	138.00	138.25	121.20	123.46	123.46	20,264,283
2026-09-30	120.51	141.07	120.47	141.07	141.07	20,941,123
2026-09-29	120.64	127.47	117.00	123.00	123.00	14,356,541
2026-09-28	126.14	128.08	116.56	120.82	120.82	14,681,375
2026-09-24	127.00	129.23	120.18	121.41	121.41	17,152,121
2026-09-23	122.90	135.00	118.63	129.80	129.80	21,001,362
2026-09-22	114.30	129.86	113.05	118.80	118.80	21,922,859
2026-09-21	112.12	121.51	109.60	116.20	116.20	21,351,498
2026-09-18	101.67	119.14	101.67	109.48	109.48	20,186,479
2026-09-17	94.840	107.59	93.510	99.280	99.280	14,285,349
2026-09-16	89.960	92.950	87.440	91.910	91.910	9,359,315
2026-09-15	90.520	93.470	89.000	90.210	90.210	10,542,652
2026-09-14	80.350	93.880	78.590	91.740	91.740	14,361,929
2026-09-11	82.010	84.980	76.010	78.700	78.700	9,672,300
2026-09-10	88.600	89.480	79.210	81.600	81.600	11,836,826
2026-09-09	90.120	90.980	87.500	89.700	89.700	11,942,955
2026-09-08	82.780	92.620	80.600	92.500	92.500	15,151,825
2026-09-07	82.420	83.730	80.580	81.780	81.780	6,019,846
2026-09-04	84.500	86.990	80.960	81.710	81.710	10,249,116
2026-09-03	83.620	90.250	83.100	85.560	85.560	13,344,382
2026-09-02	80.600	86.450	78.390	84.650	84.650	19,483,233
2026-09-01	77.050	80.800	74.530	79.590	79.590	13,576,262
2026-08-31	80.000	80.030	72.790	76.550	76.550	14,157,759
2026-08-28	85.930	86.080	81.230	82.500	82.500	12,257,472
2026-08-27	87.440	87.440	84.000	86.090	86.090	11,575,602
2026-08-26	93.660	95.660	85.000	88.300	88.300	14,949,590
2026-08-25	93.000	94.010	89.000	92.000	92.000	15,633,795
2026-08-24	98.900	102.18	91.190	92.630	92.630	18,693,756
2026-08-21	96.000	100.97	91.780	98.920	98.920	27,197,045
2026-08-20	92.000	102.79	89.270	96.660	96.660	33,123,109
2026-08-19	91.790	92.500	83.200	85.750	85.750	22,221,670
2026-08-18	92.500	94.770	88.910	91.450	91.450	20,713,881
2026-08-17	89.000	95.880	86.510	95.880	95.880	19,989,549
2026-08-14	87.000	91.500	85.550	90.210	90.210	21,058,451
2026-08-13	82.440	94.000	81.000	88.210	88.210	24,815,886
2026-08-12	79.900	85.610	79.900	82.200	82.200	20,776,820
2026-08-11	79.090	88.880	76.370	82.300	82.300	34,538,289
2026-08-10	76.880	77.700	71.580	77.700	77.700	29,561,018
2026-08-07	53.960	64.750	53.350	64.750	64.750	14,887,398
2026-08-06	53.720	56.180	53.300	53.960	53.960	6,148,012
2026-08-05	52.110	55.000	51.680	53.990	53.990	5,410,893
2026-08-04	45.510	53.880	45.510	52.300	52.300	11,281,845
2026-08-03	47.900	49.770	44.350	45.000	45.000	6,287,439
2026-07-31	48.470	49.660	47.770	48.380	48.380	3,878,710
2026-07-30	50.130	50.590	47.390	47.520	47.520	5,135,194
2026-07-29	52.490	53.420	49.800	50.650	50.650	4,800,304
2026-07-28	53.500	53.890	51.360	52.180	52.180	4,402,653
2026-07-27	52.220	55.000	51.300	53.460	53.460	5,356,700
2026-07-24	52.300	54.000	51.330	52.220	52.220	5,035,204
2026-07-23	52.930	53.740	51.320	52.600	52.600	5,215,085
2026-07-22	51.030	55.610	51.010	53.250	53.250	8,885,947
2026-07-21	52.570	52.830	48.800	51.800	51.800	7,277,775
2026-07-20	47.940	53.750	47.940	52.560	52.560	9,536,232

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.6000 CNY
2025-07-11	0.4000 CNY
2025-01-24	0.3000 CNY
2024-07-05	0.9000 CNY
2023-06-07	2.2500 CNY
2022-05-30	1.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.