Acrobiosystems Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	58.360	62.360	57.800	61.120	41.338	2,498,858
2023-10-26	58.340	59.090	56.860	58.550	39.599	2,033,327
2023-10-25	64.390	64.400	57.220	58.880	39.823	4,722,340
2023-10-24	65.030	66.060	63.100	64.440	43.583	1,514,660
2023-10-23	65.780	66.200	63.600	65.030	43.982	998,480
2023-10-20	66.100	66.970	65.240	65.350	44.199	1,028,181
2023-10-19	67.700	67.800	66.320	66.330	44.861	893,558
2023-10-18	70.460	70.460	67.100	67.170	45.429	2,474,182
2023-10-17	70.440	70.650	69.440	70.460	47.655	573,004
2023-10-16	71.920	71.920	70.000	70.250	47.513	1,027,238
2023-10-13	70.180	72.200	69.780	71.920	48.642	1,576,878
2023-10-12	69.270	70.880	69.000	70.250	47.513	920,990
2023-10-11	67.930	70.770	67.930	69.240	46.829	1,087,310
2023-10-10	68.540	69.260	67.720	67.930	45.943	709,450
2023-10-09	70.080	70.350	68.200	69.280	46.857	862,400
2023-09-28	70.350	71.170	69.420	70.190	47.472	1,490,370
2023-09-27	68.320	70.970	68.310	70.380	47.600	1,348,071
2023-09-26	70.000	70.000	68.430	68.600	46.397	1,067,850
2023-09-25	69.100	70.500	68.510	69.920	47.289	1,179,640
2023-09-22	68.420	69.600	68.180	69.110	46.742	1,035,858
2023-09-21	70.020	70.570	68.530	68.960	46.640	1,570,597
2023-09-20	70.370	71.000	69.360	69.950	47.310	1,705,550
2023-09-19	72.440	72.710	69.890	70.540	47.709	2,913,965
2023-09-18	69.600	72.780	69.050	72.650	49.136	4,652,148
2023-09-15	66.070	68.400	65.700	67.400	45.585	1,813,894
2023-09-14	65.900	66.890	65.360	66.070	44.686	1,817,372
2023-09-13	65.150	65.680	63.830	65.000	43.962	601,185
2023-09-12	65.050	66.050	64.300	65.290	44.158	683,984
2023-09-11	64.710	66.650	64.620	65.110	44.036	1,085,669
2023-09-08	61.090	65.880	61.030	64.660	43.732	1,964,520
2023-09-07	62.550	62.990	61.320	61.450	41.561	667,713
2023-09-06	63.620	63.620	62.340	62.800	42.474	495,502
2023-09-05	63.970	64.390	63.150	63.420	42.893	480,062
2023-09-04	64.360	64.540	63.170	64.010	43.292	799,890
2023-09-01	64.880	64.880	62.910	63.190	42.738	593,864
2023-08-31	64.500	64.740	63.500	64.030	43.306	692,119
2023-08-30	63.490	65.030	63.450	64.500	43.624	935,142
2023-08-29	59.140	64.140	58.830	63.780	43.137	1,720,016
2023-08-28	65.460	65.490	58.900	59.130	39.992	2,187,127
2023-08-25	64.770	64.770	61.840	61.900	41.865	1,123,402
2023-08-24	63.130	65.650	61.660	64.180	43.407	1,297,714
2023-08-23	62.880	64.520	62.380	62.670	42.386	867,721
2023-08-22	63.470	64.090	61.760	63.200	42.744	976,158
2023-08-21	64.100	64.600	63.150	63.470	42.927	695,114
2023-08-18	65.580	65.590	64.100	64.100	43.353	707,401
2023-08-17	64.930	66.100	64.020	65.610	44.374	764,484
2023-08-16	66.170	67.390	65.000	65.170	44.077	877,606
2023-08-15	66.760	66.760	65.400	66.270	44.821	721,554
2023-08-14	67.100	67.140	65.460	66.780	45.166	871,032
2023-08-11	67.940	68.500	66.660	67.250	45.484	994,700
2023-08-10	67.600	68.500	66.630	67.940	45.950	1,362,267
2023-08-09	66.000	69.340	66.000	67.850	45.889	2,607,682
2023-08-08	66.730	68.200	66.280	66.540	45.003	1,070,564
2023-08-07	67.200	67.360	65.350	66.650	45.078	1,468,775
2023-08-04	68.980	69.000	65.900	67.230	45.470	2,309,510
2023-08-03	66.600	70.380	66.100	68.980	46.654	2,959,171
2023-08-02	67.970	68.830	66.040	66.600	45.044	1,825,898
2023-08-01	67.590	71.990	67.100	67.810	45.862	3,511,165
2023-07-31	65.600	68.200	65.010	67.610	45.727	3,504,165
2023-07-28	65.460	66.300	64.520	65.820	44.516	2,090,676

← NewerPage 13 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.