Acrobiosystems Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	121.68	122.86	120.25	122.06	53.677	1,222,662
2023-01-31	124.55	124.55	120.19	120.74	53.096	1,724,465
2023-01-30	126.23	127.23	123.99	124.55	54.772	1,536,780
2023-01-20	127.23	128.62	124.43	124.80	54.882	1,852,498
2023-01-19	122.35	129.50	122.35	127.81	56.205	2,520,504
2023-01-18	124.31	125.30	122.29	123.19	54.173	1,757,851
2023-01-17	128.85	128.85	123.46	124.00	54.530	2,462,693
2023-01-16	121.10	129.88	120.00	128.00	56.289	4,325,311
2023-01-13	116.02	121.00	116.00	119.37	52.494	1,980,923
2023-01-12	116.99	117.99	116.02	116.70	51.319	962,833
2023-01-11	118.34	118.50	116.24	117.30	51.583	1,620,612
2023-01-10	121.85	121.85	117.60	117.89	51.843	2,601,585
2023-01-09	118.77	122.30	118.07	121.28	53.334	3,535,938
2023-01-06	117.84	120.65	116.12	119.37	52.494	4,151,351
2023-01-05	112.17	119.07	110.97	117.84	51.821	5,085,185
2023-01-04	106.65	112.38	106.03	112.28	49.376	2,841,379
2023-01-03	102.72	107.30	102.72	106.64	46.896	1,533,867
2022-12-30	106.10	107.70	102.55	102.69	45.158	1,399,532
2022-12-29	104.93	107.98	104.24	106.75	46.944	1,237,068
2022-12-28	103.97	105.94	103.37	104.93	46.144	924,170
2022-12-27	102.74	105.21	100.56	104.90	46.130	1,293,673
2022-12-26	103.01	104.36	101.80	102.74	45.180	720,510
2022-12-23	100.66	103.39	100.48	102.60	45.119	896,214
2022-12-22	102.18	104.11	100.69	101.10	44.459	1,143,248
2022-12-21	102.90	105.50	100.87	101.55	44.657	1,645,047
2022-12-20	105.00	106.00	102.88	102.90	45.251	1,179,326
2022-12-19	111.50	111.50	105.45	105.68	46.473	1,934,478
2022-12-16	111.10	112.78	110.40	111.00	48.813	1,365,144
2022-12-15	113.00	113.98	111.70	112.05	49.275	1,752,815
2022-12-14	114.40	115.02	112.76	113.12	49.745	1,834,467
2022-12-13	118.44	119.03	114.00	115.03	50.585	3,000,183
2022-12-12	119.90	121.50	116.70	119.54	52.568	4,153,209
2022-12-09	113.07	118.22	112.65	117.75	51.781	4,141,678
2022-12-08	113.89	115.09	112.35	113.10	49.736	2,350,912
2022-12-07	114.00	115.87	112.02	114.11	50.181	2,034,009
2022-12-06	114.50	115.97	113.05	114.89	50.523	2,211,096
2022-12-05	122.00	122.98	114.15	115.55	50.814	3,813,474
2022-12-02	114.00	119.88	113.50	117.41	51.632	3,531,124
2022-12-01	125.16	126.66	113.76	114.70	50.440	5,880,726
2022-11-30	121.62	127.70	120.99	122.50	53.870	4,216,520
2022-11-29	112.48	123.00	112.11	121.30	53.342	4,466,519
2022-11-28	111.50	114.58	110.66	112.03	49.266	1,378,950
2022-11-25	116.48	116.48	112.60	113.39	49.864	1,110,671
2022-11-24	112.21	117.51	112.20	116.50	51.232	2,025,515
2022-11-23	117.66	118.27	111.63	112.16	49.323	2,868,728
2022-11-22	123.51	124.77	117.00	117.76	51.786	2,645,806
2022-11-21	125.60	127.68	122.02	124.80	54.882	2,771,762
2022-11-18	123.91	127.94	123.02	126.57	55.660	3,440,066
2022-11-17	124.40	125.73	122.01	123.86	54.468	2,632,807
2022-11-16	123.86	128.90	119.60	126.00	55.409	4,991,265
2022-11-15	119.15	123.86	116.09	123.01	54.094	3,237,227
2022-11-14	116.76	121.00	113.18	118.73	52.212	2,856,117
2022-11-11	119.00	123.90	116.64	117.69	51.755	4,113,904
2022-11-10	115.72	119.38	114.49	115.58	50.827	2,127,533
2022-11-09	117.50	119.65	116.00	116.09	51.051	1,674,159
2022-11-08	117.50	119.41	115.78	118.46	52.093	1,427,294
2022-11-07	119.64	124.01	116.61	118.22	51.988	2,410,270
2022-11-04	117.76	121.20	116.00	119.50	52.551	2,484,930
2022-11-03	113.46	119.55	112.53	117.74	51.777	2,978,154
2022-11-02	109.85	120.00	109.00	115.20	50.660	4,274,264

← NewerPage 16 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.