Acrobiosystems Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	48.600	51.490	48.600	50.440	35.033	4,234,813
2025-01-17	48.590	49.980	45.460	48.950	33.998	7,462,240
2025-01-16	47.070	47.100	45.310	46.100	32.019	2,253,510
2025-01-15	47.220	48.210	46.720	46.940	32.602	2,248,821
2025-01-14	45.850	47.250	45.600	47.250	32.818	2,487,325
2025-01-13	45.000	46.480	44.870	45.710	31.748	1,655,414
2025-01-10	45.730	47.100	45.430	45.710	31.748	2,555,949
2025-01-09	44.750	46.590	44.240	46.010	31.957	2,551,157
2025-01-08	47.800	47.800	43.750	45.650	31.706	4,545,230
2025-01-07	45.490	45.690	43.280	45.300	31.463	4,356,294
2025-01-06	44.550	47.300	44.550	46.000	31.950	5,395,455
2025-01-03	45.770	47.900	44.220	44.530	30.929	5,159,768
2025-01-02	43.940	47.750	43.650	45.780	31.797	5,821,855
2024-12-31	44.360	44.570	43.550	44.140	30.658	1,520,880
2024-12-30	42.750	44.710	42.530	44.400	30.838	2,188,029
2024-12-27	43.170	43.570	42.800	43.000	29.866	945,770
2024-12-26	43.380	43.650	42.890	43.120	29.949	977,620
2024-12-25	44.100	44.360	42.900	43.400	30.144	1,212,895
2024-12-24	42.990	44.080	42.810	43.990	30.553	1,316,140
2024-12-23	44.480	44.610	42.610	42.810	29.734	1,988,072
2024-12-20	44.100	44.800	43.800	44.550	30.942	1,075,508
2024-12-19	43.800	44.290	43.510	44.100	30.630	1,136,037
2024-12-18	44.280	44.970	43.820	44.360	30.810	926,997
2024-12-17	45.620	45.730	44.130	44.280	30.755	1,844,346
2024-12-16	45.700	46.500	45.390	45.650	31.706	1,566,385
2024-12-13	47.000	47.000	45.900	46.160	32.061	3,023,739
2024-12-12	47.710	47.880	46.840	47.320	32.866	2,725,665
2024-12-11	48.570	48.990	47.080	47.550	33.026	3,238,445
2024-12-10	48.370	49.300	47.230	48.560	33.728	4,954,663
2024-12-09	47.300	48.940	46.560	46.870	32.554	3,124,500
2024-12-06	46.230	46.920	45.630	46.810	32.512	1,975,636
2024-12-05	45.290	46.800	45.010	46.300	32.158	2,081,450
2024-12-04	46.260	46.260	44.820	45.400	31.533	2,401,175
2024-12-03	46.770	47.500	45.560	46.270	32.137	2,546,600
2024-12-02	44.260	47.200	44.260	46.770	32.484	5,118,857
2024-11-29	43.000	44.330	42.780	43.750	30.387	1,829,426
2024-11-28	43.960	44.250	43.130	43.300	30.074	1,606,220
2024-11-27	43.000	44.100	41.520	44.100	30.630	2,941,820
2024-11-26	44.810	45.950	43.000	43.000	29.866	2,178,555
2024-11-25	42.820	44.990	42.820	44.810	31.123	2,662,380
2024-11-22	45.600	45.770	42.770	42.770	29.706	2,711,466
2024-11-21	46.350	46.970	45.120	45.650	31.706	2,047,570
2024-11-20	45.610	47.110	45.440	46.430	32.248	2,888,216
2024-11-19	44.400	46.930	44.390	45.820	31.825	3,725,367
2024-11-18	45.600	46.380	44.200	44.400	30.838	3,602,117
2024-11-15	44.790	47.350	44.300	45.610	31.679	5,751,904
2024-11-14	45.950	46.510	44.870	45.110	31.331	3,571,864
2024-11-13	45.190	46.170	44.200	45.970	31.929	3,693,858
2024-11-12	46.240	48.000	45.120	45.650	31.706	5,844,818
2024-11-11	43.500	46.900	43.320	46.460	32.269	6,484,948
2024-11-08	43.600	44.650	43.300	43.800	30.422	3,868,330
2024-11-07	42.000	43.370	41.680	43.300	30.074	3,036,740
2024-11-06	43.330	43.700	42.150	42.590	29.581	3,913,154
2024-11-05	41.310	42.950	40.860	42.830	29.748	3,719,660
2024-11-04	40.000	41.400	39.940	41.300	28.685	2,956,662
2024-11-01	40.640	41.080	39.300	39.600	27.504	3,103,590
2024-10-31	41.010	41.760	40.620	40.950	28.442	2,714,532
2024-10-30	40.600	42.160	40.250	41.010	28.484	3,298,227
2024-10-29	42.900	43.200	40.660	40.880	28.393	3,967,880
2024-10-28	42.000	43.280	41.900	43.170	29.984	4,518,162

← NewerPage 8 of 21 · 1,214 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.