Acrobiosystems Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	35.500	37.330	35.320	37.020	25.038	3,729,320
2024-04-24	36.660	36.800	34.930	35.770	24.193	5,176,780
2024-04-23	36.640	37.590	36.240	37.330	25.248	2,526,286
2024-04-22	35.400	36.950	35.300	36.490	24.680	2,453,829
2024-04-19	36.000	36.380	35.500	35.990	24.341	1,998,360
2024-04-18	36.460	37.500	35.730	36.480	24.673	2,445,804
2024-04-17	35.440	37.000	35.390	36.600	24.754	2,671,677
2024-04-16	36.640	37.280	35.080	35.110	23.746	3,184,643
2024-04-15	37.990	38.540	36.070	36.840	24.916	2,695,418
2024-04-12	38.920	39.430	38.070	38.100	25.768	2,193,165
2024-04-11	39.520	39.960	38.850	38.980	26.364	2,401,980
2024-04-10	40.930	41.180	39.510	39.770	26.898	2,088,590
2024-04-09	39.020	40.970	38.760	40.930	27.682	2,588,950
2024-04-08	40.150	40.180	38.860	38.900	26.309	2,505,862
2024-04-03	40.990	41.500	40.360	40.400	27.324	2,291,965
2024-04-02	41.750	41.800	40.810	41.140	27.824	2,063,777
2024-04-01	40.930	41.890	40.930	41.820	28.284	2,702,371
2024-03-29	40.790	41.250	40.020	40.810	27.601	1,074,780
2024-03-28	39.960	41.500	39.610	40.860	27.635	2,418,220
2024-03-27	41.620	42.000	39.930	39.950	27.020	3,036,174
2024-03-26	42.300	42.630	41.090	41.620	28.149	2,935,030
2024-03-25	44.390	44.810	42.240	42.390	28.670	3,119,946
2024-03-22	46.000	46.970	43.980	44.310	29.968	3,949,470
2024-03-21	46.990	47.200	45.380	46.200	31.247	3,179,423
2024-03-20	46.680	47.690	46.290	46.890	31.713	2,495,574
2024-03-19	47.490	48.150	46.810	46.900	31.720	2,060,930
2024-03-18	46.260	47.880	46.190	47.710	32.268	2,974,178
2024-03-15	46.940	48.190	45.200	46.260	31.287	4,046,789
2024-03-14	52.500	52.600	46.560	47.340	32.018	6,751,791
2024-03-13	45.170	46.210	44.900	45.630	30.861	2,279,900
2024-03-12	44.970	46.210	44.950	45.400	30.706	2,513,350
2024-03-11	42.500	45.150	41.980	44.920	30.381	3,234,439
2024-03-08	41.940	42.690	41.360	42.260	28.582	1,873,970
2024-03-07	42.800	44.000	41.930	41.930	28.359	2,094,470
2024-03-06	43.830	44.350	42.590	43.500	29.421	1,958,530
2024-03-05	45.250	45.450	43.610	44.000	29.759	2,695,261
2024-03-04	44.500	47.230	44.320	45.600	30.841	3,301,271
2024-03-01	44.580	45.000	43.800	44.500	30.097	2,795,730
2024-02-29	43.200	44.900	42.680	44.580	30.151	2,855,580
2024-02-28	45.440	48.250	43.180	43.230	29.238	4,708,074
2024-02-27	44.060	45.220	43.300	45.200	30.570	2,158,660
2024-02-26	43.280	44.730	43.180	44.120	29.840	2,400,038
2024-02-23	42.770	43.180	41.900	43.150	29.184	1,963,640
2024-02-22	42.440	42.950	41.890	42.730	28.900	1,967,329
2024-02-21	41.600	43.880	41.300	42.610	28.819	2,395,045
2024-02-20	41.720	42.520	41.030	42.180	28.528	1,749,041
2024-02-19	43.700	44.390	41.310	41.820	28.284	3,922,410
2024-02-08	41.110	44.470	41.060	43.650	29.522	4,289,702
2024-02-07	39.370	42.200	38.630	40.790	27.588	4,102,245
2024-02-06	34.250	39.450	33.370	39.300	26.580	4,351,358
2024-02-05	37.010	37.040	33.000	34.550	23.367	3,750,502
2024-02-02	40.000	40.190	35.480	37.030	25.045	3,502,938
2024-02-01	39.740	40.900	38.800	39.920	26.999	2,293,429
2024-01-31	41.990	41.990	39.600	39.710	26.857	2,680,925
2024-01-30	43.640	43.700	41.850	41.920	28.352	2,632,816
2024-01-29	45.730	46.310	43.630	43.820	29.637	3,056,562
2024-01-26	47.020	47.450	45.230	45.520	30.787	1,581,720
2024-01-25	45.520	47.540	44.980	47.350	32.024	1,581,085
2024-01-24	46.180	46.240	43.870	45.490	30.767	1,707,806
2024-01-23	46.680	46.790	45.330	45.660	30.882	2,066,097

← NewerPage 11 of 21 · 1,212 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.