Autobio Diagnostics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	43.700	43.770	41.720	41.750	41.750	5,082,360
2024-07-22	43.870	44.060	43.350	43.700	43.700	2,508,409
2024-07-19	44.050	44.240	43.310	43.670	43.670	3,819,482
2024-07-18	44.480	44.490	43.650	43.990	43.990	4,148,209
2024-07-17	43.640	45.180	43.430	44.660	44.660	3,464,579
2024-07-16	43.260	43.630	43.160	43.430	43.430	1,971,340
2024-07-15	43.770	43.900	43.110	43.550	43.550	2,100,090
2024-07-12	44.400	44.600	43.710	43.920	43.920	2,590,259
2024-07-11	44.600	44.770	43.280	44.360	44.360	3,729,293
2024-07-10	43.190	44.240	42.870	43.330	43.330	2,745,699
2024-07-09	43.250	43.530	42.450	43.210	43.210	4,008,778
2024-07-08	44.990	45.540	43.090	43.250	43.250	2,903,910
2024-07-05	43.560	43.560	43.560	43.560	43.560	0
2024-07-04	44.580	44.580	43.520	43.560	43.560	2,569,798
2024-07-03	45.150	45.390	44.500	44.500	44.500	2,149,557
2024-07-02	45.840	45.850	45.010	45.330	45.330	2,579,650
2024-07-01	45.810	45.990	44.920	45.650	45.650	2,825,561
2024-06-28	46.330	46.630	45.720	46.070	46.070	2,829,281
2024-06-27	46.820	46.870	45.800	46.360	46.360	2,924,100
2024-06-26	46.430	46.890	46.010	46.820	46.820	2,510,626
2024-06-25	46.720	46.860	45.930	46.430	46.430	2,409,903
2024-06-24	46.820	47.100	46.220	46.520	46.520	2,517,016
2024-06-21	47.010	47.640	46.850	47.100	47.100	2,453,074
2024-06-20	47.730	48.390	47.040	47.130	47.130	3,345,991
2024-06-19	47.980	48.240	47.100	47.730	47.730	3,308,869
2024-06-18	48.290	48.800	47.910	48.070	48.070	3,281,126
2024-06-17	48.560	49.430	47.810	48.500	48.500	3,692,832
2024-06-14	47.800	48.590	47.480	48.190	48.190	3,356,027
2024-06-13	48.310	48.310	47.570	47.800	47.800	3,348,584
2024-06-12	48.380	49.200	47.910	48.020	48.020	3,851,912
2024-06-11	48.000	49.120	47.750	48.510	48.510	6,044,089
2024-06-07	50.060	50.180	47.900	47.980	47.980	8,416,246
2024-06-06	50.100	50.580	49.840	49.850	49.850	3,077,248
2024-06-05	50.500	51.080	50.010	50.100	50.100	3,112,210
2024-06-04	50.870	51.860	50.770	51.150	51.150	4,522,530
2024-06-03	51.280	51.700	50.670	51.190	51.190	2,396,249
2024-05-31	52.050	52.300	51.050	51.290	51.290	3,362,820
2024-05-30	51.000	52.100	50.670	51.810	51.810	3,764,071
2024-05-29	50.600	51.300	50.140	51.210	51.210	3,367,200
2024-05-28	51.110	51.200	50.080	50.780	50.780	3,636,145
2024-05-27	51.600	51.670	50.340	51.090	51.090	3,594,839
2024-05-24	51.450	52.060	51.260	51.550	51.550	2,803,094
2024-05-23	51.650	51.820	50.860	51.370	51.370	3,904,921
2024-05-22	52.780	53.120	51.760	51.850	51.850	3,334,511
2024-05-21	52.850	53.380	52.150	52.750	52.750	2,653,293
2024-05-20	52.480	53.450	52.130	52.820	52.820	4,912,900
2024-05-17	52.780	52.780	51.200	52.400	52.400	5,880,093
2024-05-16	53.510	53.800	52.400	52.780	52.780	5,413,154
2024-05-15	53.900	54.200	53.080	53.430	53.430	3,197,415
2024-05-14	54.210	54.840	54.000	54.110	54.110	4,886,593
2024-05-13	55.650	55.700	53.860	54.400	54.400	7,275,557
2024-05-10	57.290	57.290	54.800	55.850	55.850	5,965,963
2024-05-09	56.590	57.640	56.010	56.960	56.960	4,711,228
2024-05-08	57.600	57.860	56.560	56.590	56.590	4,031,299
2024-05-07	58.200	58.700	57.580	57.600	57.600	4,436,293
2024-05-06	57.410	58.500	56.260	58.180	58.180	7,951,178
2024-04-30	57.450	57.780	56.430	57.020	57.020	3,973,931
2024-04-29	56.580	57.740	56.230	57.540	57.540	5,800,659
2024-04-26	55.930	56.750	55.650	56.350	56.350	5,523,299
2024-04-25	57.380	57.990	56.080	56.230	56.230	4,455,160

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-12	0.8000 CNY
2022-06-20	0.7200 CNY
2021-05-27	1.1050 CNY
2020-06-11	0.9000 CNY
2019-05-08	0.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.