Acrobiosystems Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	39.770	42.420	39.610	42.360	29.421	7,201,054
2024-10-24	39.390	40.330	39.380	39.760	27.616	4,013,128
2024-10-23	39.920	40.300	39.200	39.390	27.359	3,780,140
2024-10-22	39.540	40.200	39.200	39.790	27.636	3,716,469
2024-10-21	38.480	40.360	38.300	39.540	27.463	4,781,924
2024-10-18	36.690	39.710	36.510	38.510	26.747	5,975,583
2024-10-17	36.920	37.630	36.610	36.690	25.483	2,466,450
2024-10-16	36.420	37.420	36.150	36.600	25.421	2,673,437
2024-10-15	37.610	38.340	36.800	36.850	25.594	3,418,730
2024-10-14	37.520	38.140	36.180	38.020	26.407	4,230,983
2024-10-11	39.800	39.890	37.200	37.650	26.150	3,807,871
2024-10-10	41.080	43.170	40.000	40.000	27.782	5,249,946
2024-10-09	44.950	45.430	40.560	40.570	28.178	6,456,206
2024-10-08	50.250	50.250	43.100	46.510	32.304	8,295,737
2024-09-30	38.510	42.840	38.200	42.300	29.380	6,944,350
2024-09-27	35.220	37.800	35.020	37.260	25.879	4,636,263
2024-09-26	33.210	34.780	32.930	34.750	24.136	2,662,112
2024-09-25	33.260	34.080	33.260	33.510	23.275	2,621,960
2024-09-24	32.010	33.280	31.850	33.230	23.080	2,477,580
2024-09-23	32.000	32.720	31.620	31.830	22.108	1,412,810
2024-09-20	32.170	32.190	31.350	31.530	21.899	1,375,096
2024-09-19	31.860	32.700	31.460	32.130	22.316	1,371,930
2024-09-18	32.130	32.200	31.300	31.640	21.976	1,039,290
2024-09-13	33.100	33.500	32.100	32.120	22.309	1,158,640
2024-09-12	33.330	34.180	33.100	33.120	23.004	1,411,130
2024-09-11	32.690	33.800	32.690	33.510	23.275	1,612,100
2024-09-10	33.100	33.240	32.080	32.850	22.816	1,461,607
2024-09-09	32.700	33.480	32.500	33.100	22.990	1,608,460
2024-09-06	33.850	34.030	32.510	32.540	22.601	1,436,400
2024-09-05	33.720	34.100	33.240	33.780	23.462	1,560,720
2024-09-04	32.830	33.840	32.800	33.380	23.184	1,452,640
2024-09-03	32.700	33.510	32.500	33.140	23.018	1,662,500
2024-09-02	33.250	33.870	32.700	32.750	22.747	2,240,980
2024-08-30	33.080	33.770	32.180	33.320	23.143	4,061,750
2024-08-29	32.700	33.660	32.620	33.510	23.275	1,756,720
2024-08-28	32.420	33.380	31.890	32.880	22.837	2,095,506
2024-08-27	32.000	33.160	31.660	32.580	22.629	2,525,236
2024-08-26	32.340	32.920	31.650	32.010	22.233	2,118,396
2024-08-23	32.510	32.660	31.870	32.590	22.636	1,891,526
2024-08-22	33.400	33.740	32.380	32.510	22.580	2,125,970
2024-08-21	34.930	34.970	33.340	33.450	23.233	3,763,228
2024-08-20	36.500	36.730	35.060	35.300	24.518	4,800,572
2024-08-19	37.920	38.900	36.580	36.990	25.692	6,973,705
2024-08-16	34.990	37.700	34.400	37.600	26.115	5,976,250
2024-08-15	35.600	36.340	34.750	35.050	24.344	2,664,480
2024-08-14	36.470	36.470	35.110	35.150	24.414	2,124,360
2024-08-13	36.500	36.500	35.400	36.490	25.344	1,683,162
2024-08-12	36.610	37.200	36.370	36.560	25.393	1,805,230
2024-08-09	37.490	37.920	36.560	36.580	25.407	2,948,960
2024-08-08	37.810	38.260	37.400	37.520	26.060	2,026,780
2024-08-07	37.810	38.180	37.340	37.910	26.331	2,559,898
2024-08-06	36.700	38.550	36.700	38.270	26.581	4,237,940
2024-08-05	36.000	37.570	35.500	36.430	25.303	4,149,957
2024-08-02	35.270	37.060	35.270	36.000	25.004	3,423,770
2024-08-01	35.480	36.210	35.200	35.420	24.601	1,475,950
2024-07-31	33.690	35.500	33.100	35.480	24.643	2,225,160
2024-07-30	33.230	33.760	33.230	33.510	23.275	1,114,330
2024-07-29	33.850	33.850	33.200	33.300	23.129	881,827
2024-07-26	33.730	34.270	33.600	33.850	23.511	883,190
2024-07-25	33.180	34.110	33.170	33.700	23.407	1,043,985

← NewerPage 9 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.