Acrobiosystems Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	34.650	34.760	33.390	33.490	23.261	1,478,120
2024-07-23	35.990	36.300	34.630	34.650	24.066	1,360,156
2024-07-22	35.310	36.360	35.310	36.050	25.039	1,532,440
2024-07-19	35.370	36.130	34.880	35.560	24.698	1,622,390
2024-07-18	35.620	35.620	34.620	35.450	24.622	1,599,080
2024-07-17	35.290	36.110	35.090	35.620	24.740	1,844,990
2024-07-16	35.100	35.380	34.810	35.140	24.407	1,086,223
2024-07-15	35.800	35.960	35.090	35.100	24.379	1,490,389
2024-07-12	35.270	36.470	35.270	35.800	24.865	2,750,549
2024-07-11	34.000	35.370	34.000	34.950	24.275	2,344,580
2024-07-10	32.680	33.980	32.210	33.390	23.191	2,006,550
2024-07-09	32.460	32.940	31.710	32.660	22.684	1,967,840
2024-07-08	33.440	33.600	32.250	32.460	22.545	1,762,705
2024-07-05	32.550	33.900	32.240	33.630	23.358	2,376,150
2024-07-04	34.070	34.450	33.200	33.390	22.583	1,825,880
2024-07-03	34.790	34.820	34.030	34.310	23.205	1,560,370
2024-07-02	35.030	35.330	34.690	34.800	23.536	1,349,180
2024-07-01	35.030	35.400	34.300	35.180	23.794	1,569,400
2024-06-28	35.470	36.220	34.900	35.000	23.672	2,008,666
2024-06-27	36.590	36.940	35.430	35.470	23.990	1,947,066
2024-06-26	34.960	36.840	34.700	36.800	24.889	2,717,852
2024-06-25	34.670	35.400	34.520	34.950	23.638	1,694,630
2024-06-24	37.200	37.300	34.600	34.850	23.570	3,173,583
2024-06-21	36.590	37.480	36.180	37.400	25.295	2,194,228
2024-06-20	37.010	37.930	36.660	36.660	24.794	2,584,960
2024-06-19	37.700	37.800	36.930	36.990	25.018	1,460,760
2024-06-18	37.790	38.230	37.460	37.560	25.403	1,760,150
2024-06-17	37.600	38.140	37.320	37.790	25.559	1,387,890
2024-06-14	38.620	38.650	37.170	37.540	25.390	2,399,740
2024-06-13	38.740	39.120	38.200	38.730	26.195	1,900,661
2024-06-12	37.870	39.790	37.800	38.680	26.161	2,853,159
2024-06-11	36.630	37.930	35.800	37.870	25.613	2,623,936
2024-06-07	37.340	37.580	36.400	36.630	24.774	2,137,682
2024-06-06	38.680	39.000	36.520	36.770	24.869	3,980,713
2024-06-05	38.600	39.340	38.580	38.700	26.174	1,848,039
2024-06-04	38.300	38.880	37.700	38.850	26.276	2,186,209
2024-06-03	39.010	39.090	38.000	38.210	25.843	2,247,667
2024-05-31	38.890	39.650	38.870	39.180	26.499	2,463,189
2024-05-30	38.390	38.880	38.060	38.820	26.255	1,808,030
2024-05-29	38.480	39.290	38.380	38.640	26.134	1,682,559
2024-05-28	38.610	39.250	38.300	38.780	26.228	2,089,749
2024-05-27	39.010	39.240	37.640	38.890	26.303	3,723,736
2024-05-24	39.910	40.500	39.030	39.050	26.411	2,944,326
2024-05-23	40.020	40.520	39.380	39.440	26.675	2,828,268
2024-05-22	40.570	40.900	39.880	40.400	27.324	2,832,503
2024-05-21	40.900	40.900	40.180	40.520	27.405	2,460,432
2024-05-20	41.150	41.390	40.380	40.910	27.669	3,289,819
2024-05-17	40.400	41.200	40.200	40.980	27.716	3,612,179
2024-05-16	41.000	41.240	40.360	40.370	27.304	3,045,336
2024-05-15	41.390	41.610	40.500	40.720	27.540	4,077,872
2024-05-14	42.050	43.140	41.610	41.980	28.393	4,934,518
2024-05-13	42.860	43.900	42.030	42.290	28.602	5,711,876
2024-05-10	44.700	44.920	43.120	43.180	29.204	7,832,050
2024-05-09	45.500	46.200	44.000	44.430	30.050	11,491,509
2024-05-08	45.880	48.720	44.880	47.430	32.079	14,652,122
2024-05-07	42.830	45.420	42.180	44.430	30.050	10,714,032
2024-05-06	39.380	42.940	39.380	42.750	28.913	6,969,291
2024-04-30	38.940	39.010	38.160	38.630	26.127	2,436,700
2024-04-29	37.430	38.940	37.410	38.810	26.249	2,846,925
2024-04-26	36.790	37.640	36.600	37.540	25.390	2,847,058

← NewerPage 10 of 21 · 1,214 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.