Acrobiosystems Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	59.500	61.690	59.470	60.500	59.533	2,264,424
2026-01-14	59.610	62.450	59.350	59.960	59.002	2,708,566
2026-01-13	58.810	61.200	58.680	59.840	58.884	2,687,889
2026-01-12	59.520	59.540	57.810	58.800	57.861	1,782,584
2026-01-09	57.990	59.160	57.490	59.030	58.087	1,569,655
2026-01-08	57.690	58.500	57.320	57.700	56.778	1,315,964
2026-01-07	56.160	59.350	56.120	57.630	56.709	2,745,652
2026-01-06	56.440	56.800	54.680	56.520	55.617	2,250,967
2026-01-05	53.970	57.210	53.210	56.230	55.332	2,797,472
2025-12-31	52.850	54.100	52.390	54.000	53.137	1,155,340
2025-12-30	52.850	53.480	52.740	52.740	51.897	798,900
2025-12-29	53.900	54.080	52.930	53.080	52.232	1,425,235
2025-12-26	55.210	55.300	53.880	54.100	53.236	856,910
2025-12-25	54.140	55.810	53.750	55.230	54.348	1,401,390
2025-12-24	52.160	54.460	51.780	54.380	53.511	2,000,540
2025-12-23	52.500	52.810	51.860	52.270	51.435	1,358,130
2025-12-22	53.070	53.300	52.470	52.960	52.114	1,015,330
2025-12-19	52.450	53.930	52.420	53.070	52.222	1,335,239
2025-12-18	51.980	53.210	51.650	52.410	51.573	1,620,299
2025-12-17	52.270	52.620	50.810	52.130	51.297	2,405,170
2025-12-16	52.820	53.130	52.140	52.280	51.445	1,204,900
2025-12-15	54.160	54.280	52.710	52.710	51.868	1,579,859
2025-12-12	54.460	54.600	53.550	54.170	53.304	985,715
2025-12-11	55.600	55.600	54.110	54.210	53.344	1,149,718
2025-12-10	54.010	55.270	53.510	55.110	54.229	1,418,884
2025-12-09	55.260	55.300	53.600	54.070	53.206	2,169,690
2025-12-08	55.830	56.210	54.610	55.440	54.554	1,201,594
2025-12-05	54.820	56.000	54.820	55.500	54.613	1,604,887
2025-12-04	55.880	55.880	54.520	54.820	53.944	1,294,253
2025-12-03	55.100	56.000	55.100	55.750	54.859	1,220,364
2025-12-02	56.420	56.550	54.980	55.310	54.426	2,026,857
2025-12-01	58.450	58.750	56.050	56.420	55.519	2,352,083
2025-11-28	58.530	59.200	57.900	58.560	57.624	716,001
2025-11-27	58.300	59.480	58.300	58.700	57.762	975,040
2025-11-26	57.840	59.800	57.670	58.320	57.388	1,110,485
2025-11-25	59.130	59.200	57.370	57.770	56.847	988,330
2025-11-24	57.410	58.840	57.340	58.220	57.290	957,180
2025-11-21	59.530	59.640	57.240	57.350	56.434	1,636,513
2025-11-20	59.930	61.780	59.020	59.620	58.667	1,578,218
2025-11-19	60.600	60.790	58.580	59.460	58.510	1,329,810
2025-11-18	60.050	61.700	59.900	60.300	59.337	1,268,373
2025-11-17	62.110	62.640	59.750	60.080	59.120	1,545,810
2025-11-14	61.850	62.950	61.570	62.030	61.039	1,047,783
2025-11-13	62.190	63.170	61.700	62.490	61.492	1,394,490
2025-11-12	61.220	62.920	60.840	62.650	61.649	2,016,872
2025-11-11	61.290	62.280	60.530	61.280	60.301	955,877
2025-11-10	60.160	61.960	59.500	61.280	60.301	1,748,720
2025-11-07	60.740	60.830	59.530	59.800	58.845	1,200,890
2025-11-06	60.000	60.790	59.800	60.600	59.632	1,174,100
2025-11-05	60.000	60.690	59.060	60.350	59.386	1,688,155
2025-11-04	62.800	62.890	59.750	60.350	59.386	1,871,112
2025-11-03	65.000	66.000	59.670	62.440	61.442	4,319,600
2025-10-31	62.760	65.880	61.340	64.770	63.735	2,764,210
2025-10-30	64.960	64.960	61.950	62.130	61.137	2,497,290
2025-10-29	65.270	68.100	63.330	64.400	63.371	3,764,547
2025-10-28	64.700	64.860	63.320	64.610	63.578	1,963,850
2025-10-27	63.820	65.970	63.820	64.620	63.588	2,288,480
2025-10-24	60.500	63.570	60.000	63.320	62.308	3,175,669
2025-10-23	60.010	61.950	59.000	60.370	59.405	2,310,187
2025-10-22	60.890	61.280	59.800	60.270	59.307	1,294,254

← NewerPage 4 of 21 · 1,213 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.