Acrobiosystems Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	48.840	49.080	46.000	46.340	31.341	1,739,416
2024-01-19	49.080	50.270	48.880	49.180	33.262	1,306,907
2024-01-18	49.960	50.570	47.570	49.180	33.262	2,342,620
2024-01-17	51.680	51.700	50.020	50.020	33.830	1,070,328
2024-01-16	52.000	52.100	50.100	51.450	34.797	1,748,224
2024-01-15	52.890	52.890	52.890	52.890	35.771	0
2024-01-12	53.500	53.630	52.770	52.890	35.771	1,262,545
2024-01-11	53.200	54.050	52.990	53.750	36.353	1,370,553
2024-01-10	53.770	54.100	52.480	52.680	35.629	1,583,472
2024-01-09	52.960	54.150	52.800	53.770	36.367	1,203,720
2024-01-08	55.150	55.190	52.640	52.770	35.690	1,813,767
2024-01-05	56.330	56.330	54.900	55.160	37.307	1,851,907
2024-01-04	57.490	57.490	56.200	56.200	38.010	1,640,819
2024-01-03	57.620	58.300	57.180	57.510	38.896	1,070,280
2024-01-02	59.020	59.250	57.780	57.840	39.119	1,499,400
2023-12-29	58.770	59.350	58.260	58.940	39.863	1,292,480
2023-12-28	57.280	59.340	56.600	58.800	39.769	1,588,057
2023-12-27	57.440	57.800	57.060	57.600	38.957	954,940
2023-12-26	58.500	58.790	57.100	57.400	38.822	1,239,229
2023-12-25	58.930	59.270	58.050	58.550	39.599	900,620
2023-12-22	60.290	60.290	58.680	58.930	39.857	1,199,504
2023-12-21	59.700	60.430	59.050	59.910	40.519	973,266
2023-12-20	60.550	61.590	59.810	59.830	40.465	801,500
2023-12-19	60.710	60.750	59.700	60.520	40.932	633,042
2023-12-18	61.380	61.710	60.550	60.680	41.040	914,620
2023-12-15	61.700	62.690	61.270	61.340	41.486	599,060
2023-12-14	62.590	63.750	61.810	61.840	41.825	898,956
2023-12-13	62.500	63.090	62.090	62.220	42.082	1,028,640
2023-12-12	63.490	63.550	61.600	62.620	42.352	1,600,720
2023-12-11	61.400	63.200	61.010	63.200	42.744	1,736,341
2023-12-08	62.060	62.380	61.040	61.400	41.527	1,531,125
2023-12-07	62.330	62.640	61.340	62.040	41.960	1,245,826
2023-12-06	61.000	63.490	61.000	62.330	42.156	1,467,062
2023-12-05	62.780	62.970	61.500	61.630	41.683	1,807,960
2023-12-04	66.930	66.930	61.730	62.300	42.136	3,848,654
2023-12-01	66.090	67.200	65.690	66.800	45.179	1,588,580
2023-11-30	65.500	66.200	64.750	65.930	44.591	1,558,760
2023-11-29	66.530	67.390	64.890	65.050	43.996	1,727,600
2023-11-28	66.310	67.650	65.500	66.850	45.213	1,941,748
2023-11-27	66.950	67.280	65.820	66.080	44.692	1,108,696
2023-11-24	67.650	67.650	65.500	66.890	45.240	1,888,600
2023-11-23	67.540	68.470	66.820	67.640	45.747	1,362,830
2023-11-22	69.760	70.190	67.300	67.360	45.558	2,680,332
2023-11-21	70.510	74.000	69.080	70.160	47.452	4,175,425
2023-11-20	68.340	71.860	68.000	69.880	47.262	3,210,725
2023-11-17	66.200	68.500	65.670	68.350	46.228	1,513,279
2023-11-16	67.300	67.520	65.800	66.200	44.773	1,029,519
2023-11-15	67.970	68.300	66.140	67.310	45.524	1,833,938
2023-11-14	66.360	67.500	65.830	66.310	44.848	1,060,689
2023-11-13	66.800	67.090	65.600	66.360	44.882	1,033,326
2023-11-10	66.870	67.850	66.180	66.380	44.895	1,254,757
2023-11-09	68.680	69.980	66.870	67.030	45.335	1,856,428
2023-11-08	68.430	69.750	68.030	69.400	46.938	1,330,324
2023-11-07	67.700	69.450	66.940	68.460	46.302	1,634,080
2023-11-06	63.920	68.480	63.920	67.790	45.849	2,609,122
2023-11-03	63.830	65.000	63.000	63.450	42.913	1,515,640
2023-11-02	64.870	66.000	63.500	63.810	43.157	1,171,730
2023-11-01	64.620	65.580	63.700	64.740	43.786	1,358,793
2023-10-31	64.650	66.180	64.200	64.660	43.732	1,778,690
2023-10-30	63.000	65.550	61.150	65.290	44.158	3,114,882

← NewerPage 12 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.