Acrobiosystems Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	51.650	51.650	50.000	51.140	50.323	3,138,360
2025-07-18	52.170	52.500	51.200	51.650	50.825	3,209,451
2025-07-17	50.820	52.380	50.220	52.180	51.346	3,640,560
2025-07-16	51.100	51.390	49.210	50.450	49.644	4,148,600
2025-07-15	50.400	51.980	50.080	51.380	50.559	4,333,545
2025-07-14	49.500	51.130	48.730	51.040	50.224	4,071,642
2025-07-11	48.200	50.370	48.180	49.660	48.867	3,301,030
2025-07-10	70.500	70.950	67.840	68.400	47.795	3,143,459
2025-07-09	68.900	70.700	68.230	69.800	48.774	4,474,174
2025-07-08	68.000	69.740	67.500	68.980	48.201	3,700,761
2025-07-07	71.800	71.800	67.590	68.120	47.600	5,270,860
2025-07-04	72.850	73.520	70.580	71.310	49.829	5,084,678
2025-07-03	71.000	74.240	70.180	72.780	50.856	5,136,665
2025-07-02	71.800	73.980	69.060	70.890	49.535	4,698,743
2025-07-01	71.170	73.330	70.200	72.620	50.744	6,535,314
2025-06-30	61.350	73.330	61.050	71.530	49.983	9,938,640
2025-06-27	58.450	61.880	58.100	61.240	42.792	4,322,791
2025-06-26	58.630	58.890	56.650	58.420	40.822	2,477,580
2025-06-25	57.600	59.180	57.580	58.630	40.968	3,520,039
2025-06-24	53.300	57.790	53.030	57.480	40.165	4,507,566
2025-06-23	52.610	53.840	52.240	52.940	36.993	2,349,130
2025-06-20	54.240	54.630	52.800	52.890	36.958	2,262,190
2025-06-19	55.210	55.430	54.090	54.340	37.971	2,116,520
2025-06-18	55.200	56.190	54.750	55.360	38.684	2,802,401
2025-06-17	59.000	59.010	55.310	55.750	38.956	4,326,238
2025-06-16	58.280	59.280	57.540	58.400	40.808	3,812,964
2025-06-13	61.250	61.500	58.630	58.790	41.080	4,480,502
2025-06-12	55.200	60.880	54.780	59.800	41.786	7,467,917
2025-06-11	55.330	55.800	54.500	54.970	38.411	2,501,800
2025-06-10	55.660	56.990	54.900	55.310	38.649	4,751,824
2025-06-09	53.750	55.440	53.350	55.200	38.572	3,662,565
2025-06-06	54.010	54.630	53.200	53.700	37.524	1,833,986
2025-06-05	53.700	54.490	52.860	54.260	37.915	2,128,021
2025-06-04	52.870	54.120	52.300	53.650	37.489	2,374,890
2025-06-03	51.880	52.950	51.790	52.620	36.769	2,726,178
2025-05-30	52.600	53.990	51.880	52.500	36.685	2,962,260
2025-05-29	50.650	52.800	50.380	52.640	36.783	3,054,940
2025-05-28	51.300	52.490	50.430	50.660	35.399	2,171,610
2025-05-27	50.340	51.450	50.290	50.890	35.560	1,603,929
2025-05-26	52.080	52.370	50.280	50.600	35.357	2,333,870
2025-05-23	52.490	52.980	51.800	52.030	36.357	2,654,654
2025-05-22	51.000	52.000	50.320	51.200	35.777	2,481,500
2025-05-21	49.860	52.390	49.240	51.120	35.721	2,675,400
2025-05-20	48.690	50.140	48.690	49.750	34.763	1,655,915
2025-05-19	49.320	49.500	48.050	48.620	33.974	1,837,092
2025-05-16	49.350	50.070	49.110	49.520	34.603	1,119,720
2025-05-15	50.020	50.400	49.420	49.520	34.603	979,948
2025-05-14	50.460	50.870	49.890	50.110	35.015	1,845,550
2025-05-13	48.780	50.870	48.350	50.570	35.336	3,220,763
2025-05-12	47.250	48.600	46.400	48.170	33.659	2,614,430
2025-05-09	48.500	48.500	46.400	46.910	32.779	1,824,194
2025-05-08	47.550	48.680	47.490	48.390	33.813	1,684,200
2025-05-07	48.020	48.980	47.210	47.810	33.408	2,430,051
2025-05-06	48.480	48.630	47.300	47.650	33.296	2,474,815
2025-04-30	47.190	48.120	47.000	47.890	33.464	1,356,572
2025-04-29	47.690	48.920	47.030	47.180	32.968	2,127,265
2025-04-28	47.150	48.130	46.400	47.590	33.254	2,256,718
2025-04-25	46.820	47.260	46.400	47.080	32.898	1,289,050
2025-04-24	46.080	46.910	45.750	46.870	32.751	2,142,473
2025-04-23	45.260	46.500	45.010	45.890	32.066	2,012,570

← NewerPage 6 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.