Acrobiosystems Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	58.810	61.300	57.810	60.980	60.006	2,571,932
2025-10-20	56.220	59.290	56.020	58.280	57.349	2,217,770
2025-10-17	57.510	57.900	56.080	56.200	55.302	1,391,790
2025-10-16	57.730	59.940	56.920	57.350	56.434	2,194,090
2025-10-15	54.580	58.000	54.400	57.730	56.808	2,799,831
2025-10-14	58.490	59.330	54.160	54.860	53.983	3,187,190
2025-10-13	59.590	63.160	57.120	57.650	56.729	3,702,060
2025-10-10	62.260	64.690	60.680	61.400	60.419	2,829,940
2025-10-09	59.380	63.380	59.030	61.670	60.685	2,915,322
2025-09-30	58.700	60.180	58.410	59.560	58.608	2,006,870
2025-09-29	59.400	59.710	57.400	58.510	57.575	2,003,060
2025-09-26	61.820	61.820	59.550	59.900	58.943	2,699,030
2025-09-25	60.110	63.750	59.810	62.160	61.167	4,345,511
2025-09-24	59.240	61.340	58.900	60.100	59.140	1,976,559
2025-09-23	61.000	61.600	58.080	59.480	58.530	2,833,340
2025-09-22	58.550	62.160	58.230	61.750	60.763	3,825,694
2025-09-19	59.960	61.410	58.330	58.780	57.841	1,949,650
2025-09-18	59.980	61.280	58.880	59.860	58.904	3,373,580
2025-09-17	61.040	62.000	58.760	59.700	58.746	2,788,359
2025-09-16	58.030	61.650	57.610	61.250	60.271	5,273,309
2025-09-15	58.710	59.950	57.710	58.000	57.073	2,860,645
2025-09-12	59.360	59.960	57.020	58.970	58.028	4,281,113
2025-09-11	59.990	60.110	54.500	58.320	57.388	6,492,503
2025-09-10	57.290	61.880	57.290	60.800	59.829	4,529,565
2025-09-09	59.930	60.000	56.700	56.800	55.892	3,483,960
2025-09-08	58.010	60.480	57.660	60.450	59.484	3,767,080
2025-09-05	61.280	61.430	57.180	58.640	57.703	5,372,985
2025-09-04	64.020	64.400	58.510	60.400	59.435	5,686,030
2025-09-03	59.050	65.990	58.440	65.500	64.453	5,650,548
2025-09-02	59.540	60.100	57.360	58.430	57.496	2,128,135
2025-09-01	58.840	60.150	58.000	59.830	58.874	2,878,030
2025-08-29	54.280	58.880	54.210	58.610	57.674	4,278,428
2025-08-28	56.400	56.950	53.330	54.600	53.728	3,247,625
2025-08-27	57.000	59.490	56.200	56.280	55.381	2,844,876
2025-08-26	59.180	60.250	56.850	57.000	56.089	2,815,516
2025-08-25	57.980	59.970	57.780	59.220	58.274	3,004,313
2025-08-22	59.510	61.200	57.520	57.830	56.906	3,181,651
2025-08-21	56.830	58.360	56.480	57.930	57.004	2,876,717
2025-08-20	56.410	56.670	54.850	56.520	55.617	2,094,142
2025-08-19	55.700	59.180	55.600	56.680	55.774	3,557,076
2025-08-18	55.180	56.670	54.570	55.930	55.036	3,429,915
2025-08-15	55.290	55.880	53.560	55.210	54.328	5,068,011
2025-08-14	57.130	58.100	56.620	57.250	56.335	2,927,640
2025-08-13	54.040	57.370	53.880	57.120	56.207	3,983,804
2025-08-12	53.500	54.480	52.900	54.160	53.295	2,118,650
2025-08-11	51.890	54.420	51.500	53.700	52.842	3,011,278
2025-08-08	53.770	53.970	51.590	51.920	51.090	3,430,370
2025-08-07	53.890	55.150	53.360	53.970	53.108	2,077,694
2025-08-06	55.000	55.980	53.670	54.010	53.147	2,752,432
2025-08-05	55.500	56.400	54.400	55.180	54.298	2,262,923
2025-08-04	54.000	55.800	53.000	55.590	54.702	2,633,636
2025-08-01	55.800	56.800	54.780	54.800	53.924	3,091,803
2025-07-31	55.390	58.490	54.700	56.310	55.410	3,918,091
2025-07-30	57.010	57.500	54.720	55.410	54.525	4,146,928
2025-07-29	52.660	56.780	51.660	56.660	55.755	5,957,728
2025-07-28	52.490	53.270	52.250	52.430	51.592	2,192,380
2025-07-25	53.950	54.900	52.520	52.720	51.878	3,682,260
2025-07-24	54.100	55.800	53.800	54.140	53.275	5,356,680
2025-07-23	51.700	55.500	51.300	54.050	53.186	5,725,094
2025-07-22	51.370	53.900	50.920	52.030	51.199	3,953,634

← NewerPage 5 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.