Acrobiosystems Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	43.850	45.480	43.760	44.670	31.214	2,609,250
2025-04-21	43.030	44.060	42.800	43.840	30.634	1,696,240
2025-04-18	43.100	43.700	42.790	43.160	30.159	1,145,270
2025-04-17	42.980	43.950	42.710	43.100	30.117	1,362,690
2025-04-16	43.590	43.960	42.550	42.980	30.033	1,625,470
2025-04-15	43.230	44.230	43.050	43.980	30.732	2,038,050
2025-04-14	43.300	44.340	43.050	43.400	30.326	2,409,958
2025-04-11	41.200	44.080	41.070	43.280	30.242	3,586,394
2025-04-10	43.240	43.690	41.430	41.690	29.131	3,409,070
2025-04-09	39.040	41.370	36.400	41.150	28.754	4,633,848
2025-04-08	41.030	42.320	38.980	40.160	28.062	4,053,568
2025-04-07	46.770	46.980	40.050	40.090	28.013	5,584,325
2025-04-03	53.490	54.150	49.200	50.060	34.980	5,093,268
2025-04-02	54.540	55.060	53.650	54.050	37.768	1,766,170
2025-04-01	52.600	56.290	52.600	54.580	38.138	3,173,660
2025-03-31	54.260	54.580	51.700	52.610	36.762	2,996,848
2025-03-28	54.950	56.600	54.000	54.500	38.083	2,000,518
2025-03-27	54.460	55.800	53.580	55.050	38.467	1,626,584
2025-03-26	54.680	55.440	54.240	54.470	38.062	1,135,470
2025-03-25	56.020	56.500	54.220	54.460	38.055	1,746,490
2025-03-24	54.090	56.790	53.800	56.340	39.368	3,144,416
2025-03-21	54.820	55.500	53.500	54.060	37.775	1,795,735
2025-03-20	54.120	56.020	53.520	55.010	38.439	2,315,831
2025-03-19	54.010	54.650	53.470	53.980	37.719	1,458,310
2025-03-18	53.500	55.160	53.300	54.160	37.845	2,067,870
2025-03-17	55.000	55.080	52.990	53.590	37.447	3,506,181
2025-03-14	54.850	55.400	53.700	54.600	38.152	2,601,116
2025-03-13	57.300	57.850	54.050	54.620	38.166	2,792,466
2025-03-12	57.200	59.380	56.970	57.330	40.060	2,307,088
2025-03-11	58.060	58.200	56.420	56.890	39.753	2,012,150
2025-03-10	58.250	59.300	57.660	58.940	41.185	2,254,488
2025-03-07	59.500	59.880	56.990	57.780	40.374	2,161,611
2025-03-06	56.980	59.940	56.950	59.460	41.548	2,738,890
2025-03-05	57.100	57.310	55.400	56.960	39.802	1,855,665
2025-03-04	56.000	57.350	55.520	57.050	39.864	2,378,948
2025-03-03	53.040	57.930	53.040	55.820	39.005	4,019,902
2025-02-28	55.200	57.200	52.910	53.020	37.048	3,274,846
2025-02-27	56.940	57.570	54.670	56.050	39.166	1,907,669
2025-02-26	54.310	56.960	53.720	56.950	39.795	2,674,210
2025-02-25	54.680	55.400	53.810	54.440	38.041	1,865,990
2025-02-24	54.510	56.390	53.580	55.190	38.565	2,738,066
2025-02-21	53.140	55.570	52.810	54.500	38.083	3,206,910
2025-02-20	52.670	54.280	52.410	53.150	37.139	2,402,962
2025-02-19	52.380	54.810	52.040	52.510	36.692	2,653,313
2025-02-18	53.780	54.120	52.000	52.390	36.608	3,075,948
2025-02-17	56.440	56.850	53.260	53.800	37.593	3,314,532
2025-02-14	55.380	56.850	54.400	56.270	39.319	3,031,490
2025-02-13	57.100	58.490	55.410	55.480	38.767	2,469,455
2025-02-12	55.360	57.700	54.510	57.700	40.319	2,327,221
2025-02-11	55.170	56.560	54.340	55.030	38.453	2,145,731
2025-02-10	55.000	55.500	53.560	55.220	38.586	2,940,308
2025-02-07	52.720	55.690	52.660	55.180	38.558	4,357,834
2025-02-06	49.700	52.990	49.700	52.660	36.797	3,308,740
2025-02-05	49.180	50.490	48.710	50.140	35.036	2,098,978
2025-01-27	48.900	49.890	48.780	48.940	34.197	1,349,880
2025-01-24	49.700	50.110	48.700	48.950	34.204	1,798,846
2025-01-23	50.970	51.380	49.820	49.820	34.603	1,706,390
2025-01-22	50.640	51.200	49.900	50.950	35.388	2,337,200
2025-01-21	50.030	51.910	49.730	50.640	35.172	2,424,181
2025-01-20	48.600	51.490	48.600	50.440	35.033	4,234,813

← NewerPage 7 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.