Acrobiosystems Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	111.98	115.53	106.06	110.70	48.681	3,266,337
2022-10-31	108.15	115.48	108.15	113.53	49.925	1,996,352
2022-10-28	111.40	115.47	109.25	109.61	48.202	2,275,415
2022-10-27	117.80	118.60	112.84	112.84	49.622	2,442,820
2022-10-26	113.50	123.20	111.00	117.40	51.627	3,778,116
2022-10-25	119.49	121.00	111.56	116.15	51.078	3,244,495
2022-10-24	123.00	125.22	117.67	120.28	52.894	2,109,164
2022-10-21	119.97	123.68	114.65	122.40	53.826	3,277,801
2022-10-20	123.60	125.89	118.89	119.97	52.757	2,966,401
2022-10-19	136.61	137.30	121.68	122.96	54.072	3,575,369
2022-10-18	136.33	139.00	130.11	134.82	59.288	2,485,532
2022-10-17	133.99	139.00	132.08	137.20	60.334	2,716,795
2022-10-14	117.77	135.44	116.20	134.00	58.927	3,141,507
2022-10-13	106.00	119.42	105.90	116.13	51.069	2,507,250
2022-10-12	118.35	118.35	99.660	108.60	47.757	3,007,888
2022-10-11	121.13	121.80	117.29	118.32	52.032	710,192
2022-10-10	128.52	129.98	119.20	120.60	53.035	1,086,092
2022-09-30	132.00	133.06	126.68	127.98	56.280	1,091,466
2022-09-29	125.61	134.90	125.61	133.23	58.589	1,759,207
2022-09-28	125.87	135.13	124.52	125.12	55.022	1,732,124
2022-09-27	120.00	127.37	119.01	126.50	55.629	1,036,457
2022-09-26	118.71	122.10	116.54	120.44	52.964	870,277
2022-09-23	124.75	124.75	118.10	118.48	52.102	850,176
2022-09-22	123.89	124.86	122.35	123.02	54.099	462,770
2022-09-21	130.78	131.30	123.00	124.72	54.846	831,600
2022-09-20	129.50	132.36	128.06	131.38	57.775	446,012
2022-09-19	136.00	138.00	128.05	130.50	57.388	614,315
2022-09-16	139.70	139.71	135.14	135.90	59.763	367,500
2022-09-15	138.52	141.23	137.50	139.81	61.482	531,480
2022-09-14	137.90	138.99	134.77	138.52	60.915	562,800
2022-09-13	143.28	147.89	138.50	139.11	61.174	900,301
2022-09-09	140.72	144.90	136.76	143.28	63.008	1,115,650
2022-09-08	143.98	143.98	139.69	140.60	61.830	639,450
2022-09-07	149.25	150.45	142.35	143.08	62.920	1,655,967
2022-09-06	156.68	157.64	148.85	149.97	65.950	1,471,589
2022-09-05	157.38	159.64	155.00	155.86	68.540	660,970
2022-09-02	159.99	160.57	156.11	157.36	69.200	671,676
2022-09-01	160.21	165.66	158.00	160.19	70.444	1,323,000
2022-08-31	152.12	163.55	152.08	161.02	70.809	2,244,895
2022-08-30	150.01	158.85	150.00	153.04	67.300	1,958,846
2022-08-29	143.49	144.50	141.03	143.99	63.320	290,220
2022-08-26	138.20	144.39	138.20	144.01	63.329	439,509
2022-08-25	139.80	141.87	137.80	138.28	60.809	196,350
2022-08-24	144.34	144.88	139.40	139.80	61.478	340,636
2022-08-23	146.99	147.00	144.32	144.32	63.465	252,336
2022-08-22	147.51	147.99	144.19	147.79	64.991	310,254
2022-08-19	148.00	150.47	147.02	147.40	64.820	270,351
2022-08-18	148.61	150.61	147.16	148.78	65.427	365,250
2022-08-17	150.26	151.96	146.84	151.14	66.465	405,008
2022-08-16	153.00	153.00	149.10	149.50	65.743	247,342
2022-08-15	150.10	151.71	148.28	149.86	65.902	275,578
2022-08-12	155.80	156.86	151.02	151.27	66.522	402,374
2022-08-11	153.58	156.88	152.11	156.43	68.791	412,230
2022-08-10	156.66	156.85	152.18	153.25	67.393	332,686
2022-08-09	156.05	157.00	153.51	155.97	68.589	405,839
2022-08-08	158.19	162.68	154.76	157.00	69.042	545,962
2022-08-05	152.18	159.55	152.18	158.23	69.582	624,630
2022-08-04	153.77	156.00	148.80	152.01	66.847	906,805
2022-08-03	155.00	157.58	145.92	154.67	68.017	1,875,230
2022-08-02	164.60	165.49	154.06	155.99	68.597	934,878

← NewerPage 17 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.