Acrobiosystems Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	66.000	66.900	65.330	65.450	44.266	2,457,470
2023-07-26	63.000	66.650	62.570	65.650	44.401	3,875,676
2023-07-25	63.310	63.770	61.800	63.200	42.744	2,604,609
2023-07-24	60.070	64.590	59.500	63.780	43.137	4,105,208
2023-07-21	57.450	60.590	57.000	60.060	40.621	2,167,810
2023-07-20	58.280	58.570	57.100	57.160	38.659	891,609
2023-07-19	58.020	58.580	57.740	58.300	39.430	699,447
2023-07-18	57.200	58.450	56.720	58.330	39.451	1,032,833
2023-07-17	57.800	57.800	56.660	56.930	38.504	1,031,581
2023-07-14	58.720	59.390	57.720	57.800	39.092	1,168,790
2023-07-13	58.050	59.660	58.050	58.990	39.897	1,017,940
2023-07-12	61.500	61.720	58.070	58.170	39.342	2,080,820
2023-07-11	60.400	61.990	59.750	61.710	41.737	915,989
2023-07-10	59.550	60.320	59.100	60.220	40.729	713,935
2023-07-07	60.400	60.400	58.900	59.140	39.999	990,469
2023-07-06	61.850	62.250	60.330	60.340	40.810	884,765
2023-07-05	62.850	62.880	61.720	61.850	41.831	588,995
2023-07-04	62.200	62.940	61.520	62.850	42.508	866,849
2023-07-03	63.140	63.590	61.950	61.990	41.926	1,211,287
2023-06-30	61.860	63.180	61.680	62.820	42.487	875,317
2023-06-29	61.730	63.050	61.410	61.860	41.838	771,820
2023-06-28	61.160	62.100	60.530	61.970	41.913	657,466
2023-06-27	60.260	61.580	59.820	61.160	41.365	549,011
2023-06-26	60.500	61.840	60.150	60.680	41.040	735,387
2023-06-21	61.940	62.960	60.810	61.020	41.270	1,486,417
2023-06-20	63.100	63.100	61.520	62.220	42.082	988,918
2023-06-19	61.600	63.250	61.400	62.680	42.393	1,206,240
2023-06-16	62.160	62.860	61.550	62.080	41.987	892,840
2023-06-15	59.790	62.500	59.700	62.280	42.122	1,367,777
2023-06-14	60.500	61.770	59.840	60.100	40.648	984,347
2023-06-13	60.300	61.600	59.380	60.060	40.621	845,597
2023-06-12	61.000	61.000	59.590	60.400	40.851	1,589,476
2023-06-09	57.620	62.150	57.050	61.550	41.628	2,411,467
2023-06-08	57.980	58.200	57.030	57.140	38.646	887,524
2023-06-07	59.740	59.940	57.500	58.200	39.363	1,254,890
2023-06-06	93.580	94.470	90.710	91.110	40.066	1,227,109
2023-06-05	95.690	95.700	93.300	93.770	41.236	838,950
2023-06-02	95.690	96.990	94.700	95.100	41.821	870,769
2023-06-01	95.890	97.160	94.150	96.000	42.217	1,061,625
2023-05-31	94.500	97.600	94.130	95.200	41.865	1,277,325
2023-05-30	95.060	95.340	92.800	93.760	41.231	844,200
2023-05-29	95.560	96.760	94.100	94.720	41.654	613,620
2023-05-26	95.350	96.320	94.320	95.560	42.023	575,139
2023-05-25	96.990	97.600	94.600	95.460	41.979	632,028
2023-05-24	96.110	97.880	95.250	96.550	42.458	571,273
2023-05-23	96.440	98.510	96.430	96.660	42.507	639,968
2023-05-22	95.380	97.500	95.380	96.990	42.652	498,243
2023-05-19	93.100	96.490	92.800	95.840	42.146	886,191
2023-05-18	94.450	94.470	92.890	93.500	41.117	593,871
2023-05-17	93.350	94.860	93.120	94.450	41.535	586,034
2023-05-16	94.980	95.450	93.900	93.980	41.328	645,750
2023-05-15	94.000	95.230	92.600	95.170	41.851	997,371
2023-05-12	94.150	94.960	93.350	93.410	41.078	556,479
2023-05-11	92.800	95.600	92.800	94.150	41.403	1,000,629
2023-05-10	92.960	93.270	91.520	92.800	40.809	1,037,043
2023-05-09	95.800	96.330	93.100	93.100	40.941	1,248,240
2023-05-08	97.000	99.380	95.000	96.280	42.340	1,310,095
2023-05-05	100.61	101.14	99.650	99.880	43.923	849,111
2023-05-04	102.50	103.79	100.03	100.61	44.244	1,097,350
2023-04-28	100.80	103.20	99.880	102.91	45.255	1,380,783

← NewerPage 14 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.