Acrobiosystems Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	166.16	167.98	161.15	165.50	72.779	1,129,140
2022-07-29	171.54	173.48	165.60	166.16	73.070	493,059
2022-07-28	167.03	171.81	165.39	171.54	75.436	735,031
2022-07-27	166.00	167.90	163.50	164.50	72.340	427,318
2022-07-26	168.31	169.99	162.00	165.89	72.951	571,676
2022-07-25	170.68	173.41	166.80	167.93	73.848	370,847
2022-07-22	172.80	177.58	167.58	169.32	74.459	546,533
2022-07-21	169.47	178.80	169.47	172.80	75.990	648,683
2022-07-20	169.46	172.10	167.29	171.19	75.282	631,474
2022-07-19	172.82	175.00	166.86	168.98	74.310	975,794
2022-07-18	178.01	185.38	172.00	172.82	75.998	1,102,749
2022-07-15	175.30	184.18	175.30	179.79	79.064	770,225
2022-07-14	171.33	178.68	169.00	176.66	77.687	554,910
2022-07-13	178.00	178.05	170.00	171.08	75.233	559,500
2022-07-12	181.15	185.69	176.08	178.18	78.356	706,792
2022-07-11	180.02	188.00	177.11	181.15	79.662	1,278,585
2022-07-08	169.00	182.00	168.02	180.01	79.160	1,400,695
2022-07-07	177.67	177.67	166.10	169.48	74.530	1,158,385
2022-07-06	171.11	183.00	170.43	176.55	77.639	1,183,770
2022-07-05	174.48	176.68	167.20	170.43	74.947	578,841
2022-07-04	165.03	176.50	164.50	174.08	76.553	1,117,773
2022-07-01	166.90	170.50	164.61	166.01	73.004	510,283
2022-06-30	167.68	170.73	166.01	166.89	73.391	272,966
2022-06-29	168.08	171.70	166.30	166.30	73.131	479,350
2022-06-28	173.35	173.80	168.50	169.52	74.547	491,498
2022-06-27	174.00	176.88	171.12	173.54	76.315	376,110
2022-06-24	175.10	178.97	173.48	174.01	76.522	389,295
2022-06-23	172.00	174.98	168.21	174.00	76.517	500,220
2022-06-22	172.35	173.89	170.10	171.31	75.334	498,048
2022-06-21	177.28	177.28	168.70	172.15	75.704	815,640
2022-06-20	169.56	177.00	169.56	175.57	77.208	986,993
2022-06-17	165.10	170.00	164.00	169.35	74.473	595,919
2022-06-16	158.06	166.59	158.06	165.16	72.630	1,016,631
2022-06-15	158.89	161.50	156.00	158.06	69.508	785,883
2022-06-14	156.35	160.54	156.06	159.30	70.053	874,650
2022-06-13	150.49	158.99	148.53	158.55	69.723	979,650
2022-06-10	148.00	151.66	146.81	151.22	66.500	443,541
2022-06-09	149.14	151.50	148.00	148.00	65.084	494,970
2022-06-08	152.00	153.47	147.80	149.84	65.893	603,960
2022-06-07	149.71	152.50	149.10	151.43	66.592	482,319
2022-06-06	143.45	152.19	143.00	150.50	66.183	1,418,694
2022-06-02	141.03	144.00	140.00	142.90	62.841	590,100
2022-06-01	139.44	145.00	138.50	141.03	62.019	780,570
2022-05-31	132.48	141.01	128.56	139.44	61.319	1,316,508
2022-05-30	128.83	133.87	123.50	132.49	58.263	1,259,668
2022-05-27	135.64	137.93	131.02	131.65	57.234	773,850
2022-05-26	137.88	139.30	134.60	135.45	58.886	630,201
2022-05-25	137.00	138.10	133.34	137.00	59.560	705,135
2022-05-24	147.00	147.00	137.90	137.90	59.951	1,675,319
2022-05-23	156.00	156.10	149.20	151.21	65.738	2,133,312
2022-05-20	138.05	149.90	138.05	146.73	63.790	1,033,827
2022-05-19	140.50	141.18	137.50	139.12	60.482	525,077
2022-05-18	142.00	144.19	140.69	141.99	61.729	308,910
2022-05-17	141.00	143.44	138.09	142.55	61.973	598,290
2022-05-16	141.40	148.80	139.02	140.03	60.877	869,620
2022-05-13	143.38	147.89	140.02	141.39	61.469	626,595
2022-05-12	142.11	144.72	140.24	142.17	61.808	499,993
2022-05-11	143.00	148.78	140.05	143.95	62.582	1,010,083
2022-05-10	132.76	144.95	131.80	142.70	62.038	1,381,002
2022-05-09	134.40	135.87	131.60	134.50	58.473	546,711

← NewerPage 18 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.