Acrobiosystems Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	136.98	139.80	133.94	134.40	58.430	581,506
2022-05-05	135.61	140.00	134.01	139.98	60.856	656,670
2022-04-29	131.58	139.91	131.58	136.52	59.351	741,365
2022-04-28	131.53	134.98	129.01	132.24	57.491	544,267
2022-04-27	124.60	133.88	121.00	133.20	57.908	1,376,550
2022-04-26	122.02	130.40	118.61	126.13	54.834	1,483,020
2022-04-25	123.00	129.79	121.16	121.99	53.035	1,194,270
2022-04-22	131.89	131.89	125.11	125.42	54.526	878,913
2022-04-21	136.51	137.99	131.89	132.02	57.395	670,322
2022-04-20	135.00	140.99	134.83	137.01	59.564	835,684
2022-04-19	134.27	141.13	134.27	135.91	59.086	855,418
2022-04-18	135.93	137.29	132.06	135.30	58.821	570,150
2022-04-15	141.68	141.68	131.64	136.80	59.473	1,527,512
2022-04-14	137.05	147.80	135.55	145.48	63.247	1,292,130
2022-04-13	137.00	139.99	134.38	136.50	59.343	583,111
2022-04-12	134.01	138.18	134.01	136.96	59.543	706,650
2022-04-11	143.00	144.79	133.88	134.38	58.421	1,277,430
2022-04-08	158.00	159.62	142.05	145.99	63.468	1,422,120
2022-04-07	164.95	166.00	157.57	158.00	68.690	870,660
2022-04-06	165.64	167.25	162.01	164.95	71.711	371,651
2022-04-01	168.01	168.01	164.23	165.00	71.733	491,463
2022-03-31	171.99	172.50	168.00	168.00	73.037	663,180
2022-03-30	171.99	172.97	168.00	171.65	74.624	634,830
2022-03-29	171.82	174.50	169.69	171.64	74.620	543,257
2022-03-28	173.36	176.00	169.60	171.84	74.707	745,077
2022-03-25	181.01	182.88	173.20	173.20	75.298	1,105,213
2022-03-24	173.63	186.50	171.80	183.51	79.780	1,761,666
2022-03-23	173.57	177.01	170.18	175.49	76.293	860,708
2022-03-22	179.99	179.99	172.41	172.99	75.207	1,090,563
2022-03-21	169.54	184.53	169.54	180.98	78.680	2,789,757
2022-03-18	169.33	170.79	165.01	169.53	73.702	1,077,678
2022-03-17	169.76	180.00	168.71	169.43	73.659	2,193,613
2022-03-16	180.11	188.00	162.50	172.35	74.928	3,378,687
2022-03-15	181.98	196.90	181.00	186.06	80.889	2,576,275
2022-03-14	190.00	204.01	185.01	192.00	83.471	4,091,934
2022-03-11	170.09	189.49	169.20	186.59	81.119	2,479,539
2022-03-10	168.00	173.00	168.00	172.01	74.780	1,090,530
2022-03-09	167.81	169.44	159.01	163.80	71.211	887,670
2022-03-08	182.65	182.65	166.50	167.40	72.776	1,181,365
2022-03-07	184.89	184.89	178.99	180.51	78.476	483,000
2022-03-04	175.90	184.00	175.76	182.92	79.524	892,080
2022-03-03	178.90	181.00	175.91	178.32	77.524	565,530
2022-03-02	183.61	183.61	177.08	179.30	77.950	1,047,104
2022-03-01	183.98	187.80	181.23	183.70	79.863	937,683
2022-02-28	183.50	185.99	180.70	183.23	79.658	1,458,786
2022-02-25	175.81	187.88	175.81	184.60	80.254	1,518,379
2022-02-24	176.67	180.98	173.61	175.20	76.167	1,040,323
2022-02-23	170.50	179.88	170.02	176.84	76.880	1,002,834
2022-02-22	172.32	173.48	169.59	171.04	74.359	608,076
2022-02-21	170.65	174.88	169.00	174.80	75.993	741,720
2022-02-18	171.98	174.68	169.18	170.65	74.189	955,724
2022-02-17	164.28	175.00	163.28	172.58	75.028	1,811,922
2022-02-16	166.02	169.89	163.80	164.11	71.346	904,898
2022-02-15	159.87	167.43	159.14	166.03	72.181	1,010,289
2022-02-14	165.15	166.86	159.80	159.83	69.485	842,318
2022-02-11	173.88	173.88	165.43	165.80	72.081	956,806
2022-02-10	171.80	176.80	170.00	174.01	75.650	1,011,570
2022-02-09	168.49	172.08	167.52	171.80	74.689	621,883
2022-02-08	167.20	169.88	159.10	168.79	73.381	1,097,218
2022-02-07	172.86	172.89	166.00	168.49	73.250	552,186

← NewerPage 19 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.