Acrobiosystems Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	103.68	104.99	99.630	100.67	44.270	2,849,099
2023-04-26	100.30	104.50	99.500	103.80	45.647	1,225,854
2023-04-25	102.77	103.86	99.790	101.13	44.472	1,564,712
2023-04-24	104.10	105.70	102.23	102.74	45.180	1,139,250
2023-04-21	106.32	107.49	104.02	104.10	45.779	883,686
2023-04-20	108.14	108.41	105.79	106.13	46.671	918,460
2023-04-19	109.08	109.22	107.00	107.92	47.458	672,630
2023-04-18	110.50	110.50	108.22	108.85	47.867	916,036
2023-04-17	110.98	111.52	108.60	109.87	48.316	1,223,737
2023-04-14	108.50	114.78	108.02	110.20	48.461	2,364,432
2023-04-13	104.11	108.70	103.31	108.01	47.498	2,251,137
2023-04-12	105.67	106.13	103.96	104.89	46.126	972,157
2023-04-11	106.14	107.28	104.00	104.90	46.130	2,119,992
2023-04-10	110.20	112.50	105.16	105.90	46.570	2,567,667
2023-04-07	108.01	112.89	108.01	109.99	48.369	2,142,602
2023-04-06	108.06	109.37	106.51	108.60	47.757	1,179,217
2023-04-04	109.22	109.34	105.81	108.90	47.889	1,645,730
2023-04-03	110.96	110.96	108.50	109.24	48.039	992,376
2023-03-31	111.45	111.45	110.03	110.73	48.694	618,660
2023-03-30	108.99	112.13	108.31	111.48	49.024	1,325,690
2023-03-29	108.28	110.00	107.69	108.61	47.762	945,350
2023-03-28	110.10	111.88	108.30	108.52	47.722	1,153,454
2023-03-27	108.77	110.95	107.99	109.60	48.197	1,212,288
2023-03-24	110.22	112.23	109.36	109.46	48.136	1,121,070
2023-03-23	114.79	114.87	109.36	110.06	48.399	2,205,420
2023-03-22	116.00	118.47	113.80	114.50	50.352	940,873
2023-03-21	114.72	117.36	113.59	116.61	51.280	1,075,057
2023-03-20	117.84	117.84	113.00	114.54	50.370	1,406,199
2023-03-17	120.48	120.48	116.58	118.08	51.926	1,382,719
2023-03-16	121.88	123.93	119.50	120.21	52.863	1,178,774
2023-03-15	123.30	126.00	121.26	121.63	53.487	1,317,428
2023-03-14	120.57	125.98	120.57	123.01	54.094	1,501,892
2023-03-13	121.00	122.99	119.16	120.57	53.021	1,568,504
2023-03-10	123.98	124.78	121.50	121.99	53.646	1,311,660
2023-03-09	123.42	126.60	123.00	124.20	54.618	1,685,670
2023-03-08	122.03	123.63	120.63	123.42	54.275	1,041,180
2023-03-07	121.38	127.50	120.78	122.80	54.002	2,640,254
2023-03-06	116.41	122.27	116.01	121.70	53.518	2,456,269
2023-03-03	116.01	118.78	115.38	116.52	51.240	1,436,820
2023-03-02	118.03	119.08	115.50	115.77	50.911	1,321,320
2023-03-01	119.62	120.91	117.79	118.14	51.953	1,546,981
2023-02-28	118.90	121.40	118.10	120.02	52.779	1,170,063
2023-02-27	122.46	122.80	116.78	118.10	51.935	2,789,719
2023-02-24	125.28	125.33	121.58	122.73	53.971	1,225,511
2023-02-23	127.10	130.85	124.00	125.28	55.093	1,525,036
2023-02-22	124.11	129.49	123.30	127.22	55.946	1,301,370
2023-02-21	126.70	126.70	123.22	124.59	54.789	1,463,508
2023-02-20	126.02	126.99	124.31	126.77	55.748	1,050,025
2023-02-17	129.00	129.49	126.00	126.00	55.409	1,076,277
2023-02-16	130.91	132.73	127.19	128.60	56.553	2,225,607
2023-02-15	131.00	132.48	129.58	131.25	57.718	1,460,008
2023-02-14	129.16	134.40	127.80	131.42	57.793	2,714,554
2023-02-13	126.65	131.10	125.70	127.88	56.236	2,021,474
2023-02-10	129.00	130.38	125.16	126.70	55.717	1,741,962
2023-02-09	119.97	131.81	119.08	128.47	56.495	4,382,023
2023-02-08	119.55	121.50	119.34	120.05	52.793	1,413,180
2023-02-07	119.60	120.62	118.02	119.50	52.551	1,278,228
2023-02-06	122.29	122.72	118.15	119.39	52.502	2,069,932
2023-02-03	123.88	124.52	121.35	123.18	54.169	1,317,964
2023-02-02	122.09	126.38	121.55	123.51	54.314	1,925,280

← NewerPage 15 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.