Acrobiosystems Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	52.650	52.900	47.210	48.350	48.350	9,619,820
2026-07-16	53.150	54.870	51.640	53.710	53.710	7,645,536
2026-07-15	52.780	56.750	52.230	53.880	53.880	12,779,819
2026-07-14	50.220	54.470	49.360	53.310	53.310	10,053,042
2026-07-13	50.500	51.290	49.480	50.230	50.230	5,879,572
2026-07-10	47.700	52.300	47.090	50.600	50.600	7,259,935
2026-07-09	47.010	49.980	46.500	48.050	48.050	5,157,670
2026-07-08	49.000	49.370	47.000	47.250	47.250	5,275,507
2026-07-07	49.590	51.300	48.710	48.800	48.800	5,304,417
2026-07-06	49.000	51.680	48.620	49.600	49.600	6,519,216
2026-07-03	48.150	49.490	47.800	48.890	48.890	5,627,203
2026-07-02	48.070	49.860	47.360	47.410	47.410	5,118,397
2026-07-01	47.500	49.500	45.740	49.100	49.100	6,960,336
2026-06-30	47.780	48.780	46.700	48.000	48.000	6,996,270
2026-06-29	43.720	48.500	43.110	47.750	47.750	10,095,285
2026-06-26	44.160	46.350	43.720	43.720	43.720	5,463,743
2026-06-25	44.320	45.600	41.410	45.020	45.020	7,880,260
2026-06-24	41.060	45.300	40.780	44.570	44.570	8,357,002
2026-06-23	39.800	41.990	39.730	41.410	41.410	5,223,752
2026-06-22	40.000	40.150	37.910	40.130	40.130	4,376,949
2026-06-18	38.500	41.470	38.070	40.390	40.390	4,731,227
2026-06-17	38.230	38.730	37.410	38.540	38.540	2,453,750
2026-06-16	37.450	38.150	37.070	38.120	38.120	2,043,109
2026-06-15	37.090	37.530	37.000	37.450	37.450	2,042,572
2026-06-12	36.700	37.660	36.600	37.160	37.160	2,950,806
2026-06-11	36.810	37.220	36.050	36.610	36.610	1,697,820
2026-06-10	36.800	37.770	36.620	37.550	36.950	1,946,650
2026-06-09	36.440	37.280	36.220	37.030	36.438	1,465,930
2026-06-08	37.120	38.090	35.870	36.470	35.887	2,758,446
2026-06-05	37.850	38.990	37.610	38.100	37.491	2,674,784
2026-06-04	38.790	38.790	37.030	37.390	36.793	2,745,371
2026-06-03	39.500	39.570	38.460	38.700	38.082	1,926,466
2026-06-02	39.990	40.080	39.160	39.670	39.036	1,893,130
2026-06-01	40.480	41.200	39.870	40.080	39.440	2,157,966
2026-05-29	41.400	41.880	40.210	40.550	39.902	2,792,956
2026-05-28	41.990	41.990	40.310	41.070	40.414	2,061,670
2026-05-27	41.700	42.890	41.180	41.790	41.122	2,550,358
2026-05-26	41.960	42.080	40.940	41.600	40.935	2,239,722
2026-05-25	42.680	42.840	41.590	42.200	41.526	1,795,690
2026-05-22	43.200	43.480	41.910	42.450	41.772	2,011,406
2026-05-21	43.910	45.140	42.800	42.800	42.116	3,346,337
2026-05-20	44.090	44.990	43.660	43.950	43.248	2,542,530
2026-05-19	43.350	44.590	43.350	44.270	43.563	3,065,864
2026-05-18	45.270	45.270	42.990	43.390	42.697	3,618,829
2026-05-15	44.600	46.100	43.780	44.900	44.183	4,754,999
2026-05-14	43.720	45.650	42.800	44.670	43.956	5,593,923
2026-05-13	44.300	44.400	43.520	43.730	43.031	3,721,770
2026-05-12	45.920	45.940	44.400	44.470	43.759	4,333,035
2026-05-11	45.950	46.560	44.440	46.260	45.521	4,964,847
2026-05-08	44.950	46.970	44.470	45.990	45.255	4,947,921
2026-05-07	44.770	45.180	44.370	44.930	44.212	2,590,043
2026-05-06	44.700	45.300	44.210	44.630	43.917	3,279,977
2026-04-30	45.210	45.700	44.460	44.700	43.986	2,495,410
2026-04-29	45.010	45.550	44.250	45.490	44.763	2,701,535
2026-04-28	46.040	46.730	45.260	45.540	44.812	2,960,740
2026-04-27	45.900	46.500	45.500	46.210	45.472	2,265,047
2026-04-24	45.930	46.570	45.300	45.920	45.186	2,804,387
2026-04-23	47.810	47.810	45.800	46.200	45.462	3,750,823
2026-04-22	46.550	48.490	46.360	48.000	47.233	5,112,183
2026-04-21	47.290	47.430	46.020	46.300	45.560	4,525,685

← NewerPage 2 of 3 · 121 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.