Acrobiosystems Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	47.890	48.700	47.330	47.500	46.741	3,563,537
2026-04-17	48.740	49.300	47.960	48.060	47.292	3,841,037
2026-04-16	49.790	50.250	48.890	49.230	48.443	5,171,862
2026-04-15	50.410	51.680	49.320	50.300	49.496	8,972,628
2026-04-14	48.230	50.390	47.500	49.780	48.985	5,071,251
2026-04-13	48.900	49.330	47.750	48.220	47.450	3,651,417
2026-04-10	46.870	50.000	46.620	48.870	48.089	7,000,024
2026-04-09	46.830	47.380	45.840	46.600	45.855	4,001,982
2026-04-08	46.370	47.340	46.130	47.140	46.387	5,845,224
2026-04-07	45.440	47.180	44.620	45.400	44.675	4,845,367
2026-04-03	48.370	48.440	45.560	45.560	44.832	6,759,555
2026-04-02	50.000	50.000	47.730	48.510	47.735	8,500,960
2026-04-01	43.990	50.970	43.780	49.130	48.345	12,795,295
2026-03-31	42.380	44.570	42.270	43.780	43.081	5,100,930
2026-03-30	41.970	42.840	41.760	42.530	41.850	2,595,590
2026-03-27	40.030	42.390	39.910	42.330	41.654	3,511,068
2026-03-26	41.020	41.680	40.300	40.540	39.892	2,257,922
2026-03-25	41.070	41.440	40.610	40.950	40.296	2,557,939
2026-03-24	40.380	40.930	39.700	40.930	40.276	2,822,653
2026-03-23	40.580	41.310	39.120	39.570	38.938	3,300,658
2026-03-20	42.320	43.100	41.520	41.550	40.886	2,679,367
2026-03-19	43.600	43.880	42.070	42.240	41.565	3,515,688
2026-03-18	43.770	43.980	43.200	43.910	43.208	2,084,629
2026-03-17	44.360	44.870	43.500	43.550	42.854	2,356,039
2026-03-16	44.860	44.950	43.840	44.330	43.622	3,027,554
2026-03-13	45.360	45.750	44.680	44.860	44.143	2,661,186
2026-03-12	45.570	46.960	45.010	45.450	44.724	4,831,724
2026-03-11	45.120	46.120	44.930	45.220	44.497	4,266,778
2026-03-10	44.200	44.940	44.040	44.820	44.104	3,108,260
2026-03-09	44.290	44.500	43.010	43.630	42.933	3,563,233
2026-03-06	43.300	45.060	43.220	45.000	44.281	3,007,276
2026-03-05	44.230	44.230	43.130	43.390	42.697	2,367,268
2026-03-04	43.620	44.300	43.380	43.540	42.844	2,649,271
2026-03-03	45.200	45.870	43.800	43.910	43.208	4,296,459
2026-03-02	47.280	47.680	44.930	45.120	44.399	6,612,972
2026-02-27	48.350	48.910	47.800	48.140	47.371	3,836,186
2026-02-26	49.320	49.320	48.200	48.470	47.696	3,118,604
2026-02-25	49.320	49.700	48.970	49.330	48.542	2,873,472
2026-02-24	50.000	50.290	49.220	49.320	48.532	2,762,266
2026-02-13	50.320	51.970	50.010	50.080	49.280	3,292,485
2026-02-12	50.330	52.780	50.270	50.700	49.890	6,016,447
2026-02-11	49.470	50.650	49.390	50.230	49.427	2,657,029
2026-02-10	50.270	50.560	49.020	49.520	48.729	3,407,751
2026-02-09	49.940	50.980	49.280	50.250	49.447	3,738,714
2026-02-06	49.500	50.270	49.210	49.670	48.876	3,009,356
2026-02-05	50.500	51.020	49.230	49.580	48.788	3,709,730
2026-02-04	52.080	52.080	50.160	50.750	49.939	3,529,360
2026-02-03	52.550	53.390	51.500	52.140	51.307	3,795,110
2026-02-02	55.650	55.670	52.020	52.020	51.189	4,801,521
2026-01-30	57.690	58.390	54.610	55.650	54.761	5,491,189
2026-01-29	57.350	59.370	56.230	57.510	56.591	3,364,996
2026-01-28	62.000	62.000	58.000	58.180	57.250	5,736,499
2026-01-27	61.950	65.100	60.080	65.060	64.020	6,979,371
2026-01-26	61.800	71.490	61.800	69.350	68.242	7,586,978
2026-01-23	62.820	63.210	61.120	61.600	60.616	1,833,917
2026-01-22	62.750	63.880	61.800	62.620	61.619	1,588,230
2026-01-21	60.500	63.330	60.460	62.650	61.649	1,727,413
2026-01-20	60.840	62.180	60.600	60.960	59.986	1,687,201
2026-01-19	61.490	62.430	60.590	60.720	59.750	1,958,610
2026-01-16	60.400	61.630	59.670	61.490	60.508	1,711,220

← NewerPage 3 of 21 · 1,212 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.