Acrobiosystems Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	172.86	172.89	166.00	168.49	73.250	552,186
2022-01-28	165.20	172.70	164.50	168.81	73.389	1,107,960
2022-01-27	166.00	168.00	163.81	165.50	71.950	1,107,481
2022-01-26	158.93	168.03	158.93	165.38	71.898	1,380,888
2022-01-25	166.89	168.42	158.87	158.92	69.090	1,394,610
2022-01-24	168.48	171.02	165.30	166.97	72.589	1,234,031
2022-01-21	171.00	174.46	163.28	167.20	72.689	1,836,403
2022-01-20	180.50	183.18	173.00	173.00	75.211	1,818,526
2022-01-19	179.00	185.08	172.82	183.99	79.989	2,738,484
2022-01-18	202.00	204.00	182.15	182.25	79.232	4,580,872
2022-01-17	188.00	215.00	176.99	214.28	93.157	5,277,260
2022-01-14	180.32	190.99	177.31	186.89	81.249	4,485,751
2022-01-13	188.05	188.05	180.03	180.32	78.393	1,039,500
2022-01-12	184.28	188.64	183.10	188.05	81.754	1,102,308
2022-01-11	190.00	193.88	182.06	184.28	80.115	1,159,097
2022-01-10	190.54	194.12	184.01	190.40	82.775	1,267,715
2022-01-07	190.49	198.10	186.35	190.54	82.836	1,273,904
2022-01-06	191.99	194.86	189.91	190.00	82.602	775,049
2022-01-05	201.36	205.76	191.20	193.38	84.071	1,376,451
2022-01-04	209.00	215.10	202.71	205.01	89.127	1,348,042
2021-12-31	208.31	213.37	207.17	211.13	91.788	767,610
2021-12-30	202.16	210.48	200.01	209.30	90.992	982,800
2021-12-29	203.00	206.35	201.00	202.16	87.888	642,835
2021-12-28	196.01	204.20	196.00	201.16	87.453	939,699
2021-12-27	203.98	204.77	194.10	195.46	84.975	1,231,992
2021-12-24	211.12	213.90	202.00	203.00	88.253	786,403
2021-12-23	215.93	215.93	209.23	211.00	91.731	880,530
2021-12-22	201.99	215.40	201.01	215.00	93.470	1,372,350
2021-12-21	207.45	208.51	199.99	203.00	88.253	839,787
2021-12-20	213.46	215.89	208.00	208.40	90.601	878,850
2021-12-17	214.67	218.43	207.00	213.46	92.801	1,604,605
2021-12-16	207.80	221.90	207.03	214.49	93.248	2,235,240
2021-12-15	229.98	229.98	208.45	209.97	91.283	2,444,828
2021-12-14	230.00	234.00	224.50	228.63	99.396	866,615
2021-12-13	231.02	234.00	227.00	229.00	99.557	796,320
2021-12-10	239.00	244.45	232.16	233.66	101.58	930,388
2021-12-09	237.05	243.00	234.70	241.11	104.82	954,391
2021-12-08	228.29	239.94	225.00	238.08	103.50	1,531,051
2021-12-07	240.00	241.13	216.98	228.14	99.183	3,285,149
2021-12-06	236.61	246.01	234.56	241.00	104.77	1,663,118
2021-12-03	231.38	241.99	230.38	235.43	102.35	1,538,094
2021-12-02	234.00	239.28	232.10	233.99	101.73	1,151,581
2021-12-01	240.09	247.42	235.10	236.79	102.94	1,671,480
2021-11-30	246.00	256.56	238.33	243.36	105.80	2,017,413
2021-11-29	240.00	256.00	235.00	247.01	107.39	2,155,486
2021-11-26	225.80	239.17	224.44	237.80	103.38	2,130,683
2021-11-25	218.61	231.80	214.26	226.93	98.657	2,760,284
2021-11-24	208.30	220.87	203.80	218.61	95.040	2,546,436
2021-11-23	209.00	213.51	205.36	208.30	90.557	1,105,860
2021-11-22	205.05	211.10	200.20	210.45	91.492	2,110,130
2021-11-19	207.01	218.88	204.64	205.97	89.544	1,825,387
2021-11-18	213.00	213.98	204.34	208.40	90.601	1,308,119
2021-11-17	208.40	216.68	206.12	211.70	92.035	2,565,076
2021-11-16	195.80	220.20	195.61	208.01	90.431	5,151,524
2021-11-15	187.00	200.90	187.00	197.80	85.993	3,353,393
2021-11-12	174.80	190.00	173.50	187.00	81.297	2,680,143
2021-11-11	176.00	178.00	172.50	175.00	76.080	1,460,678
2021-11-10	180.00	181.80	172.55	176.09	76.554	1,937,008
2021-11-09	175.00	186.33	173.88	181.04	78.706	2,080,383
2021-11-08	180.00	182.56	170.30	176.30	76.646	1,575,913

← NewerPage 20 of 21 · 1,215 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.