Autobio Diagnostics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	56.870	57.840	55.560	57.570	57.570	5,870,918
2024-04-23	55.610	56.500	55.010	56.230	56.230	4,529,724
2024-04-22	54.250	56.720	54.150	55.580	55.580	6,550,678
2024-04-19	55.900	56.240	53.000	54.280	54.280	9,132,384
2024-04-18	52.320	53.650	51.390	53.200	53.200	5,109,802
2024-04-17	53.240	53.690	51.600	52.550	52.550	6,557,227
2024-04-16	54.500	54.500	53.120	53.290	53.290	4,285,176
2024-04-15	54.080	55.200	52.960	53.760	53.760	5,031,085
2024-04-12	54.660	54.800	54.000	54.080	54.080	2,483,936
2024-04-11	54.710	56.290	54.420	54.570	54.570	4,513,043
2024-04-10	55.850	56.130	54.700	55.010	55.010	2,955,785
2024-04-09	53.680	55.890	53.180	55.790	55.790	4,370,390
2024-04-08	54.500	54.500	53.140	53.750	53.750	4,259,632
2024-04-03	56.550	56.630	54.640	54.840	54.840	5,080,807
2024-04-02	57.800	57.990	56.000	56.400	56.400	4,677,363
2024-04-01	57.450	59.350	57.070	57.840	57.840	4,231,254
2024-03-29	56.420	56.970	56.000	56.940	56.940	2,314,530
2024-03-28	58.530	58.530	55.600	56.990	56.990	7,926,348
2024-03-27	59.550	60.000	58.660	58.700	58.700	1,347,710
2024-03-26	59.980	60.400	59.540	59.690	59.690	1,357,697
2024-03-25	60.380	61.340	59.800	59.980	59.980	2,050,210
2024-03-22	60.300	61.040	59.330	60.530	60.530	2,610,800
2024-03-21	61.000	61.050	59.710	59.950	59.950	2,414,638
2024-03-20	61.070	61.190	60.230	60.880	60.880	1,543,221
2024-03-19	62.320	62.530	60.880	60.970	60.970	2,096,113
2024-03-18	61.960	62.900	61.680	62.560	62.560	2,079,730
2024-03-15	62.650	63.380	61.200	61.930	61.930	2,899,158
2024-03-14	62.980	63.440	62.270	63.250	63.250	2,232,309
2024-03-13	62.580	62.910	61.900	62.360	62.360	1,500,011
2024-03-12	63.500	63.970	61.880	62.700	62.700	2,332,996
2024-03-11	61.500	63.900	60.830	63.500	63.500	2,854,070
2024-03-08	61.080	62.230	60.910	61.350	61.350	2,864,226
2024-03-07	63.190	63.410	61.110	61.190	61.190	3,043,398
2024-03-06	63.590	64.800	62.600	63.190	63.190	2,036,087
2024-03-05	62.760	64.220	62.380	63.770	63.770	2,621,581
2024-03-04	63.180	64.400	62.000	63.110	63.110	5,101,575
2024-03-01	65.630	65.860	62.100	64.100	64.100	5,650,896
2024-02-29	63.340	66.360	61.920	66.360	66.360	5,691,797
2024-02-28	59.630	63.430	59.590	62.500	62.500	5,787,238
2024-02-27	59.480	60.000	58.700	59.740	59.740	2,503,514
2024-02-26	57.930	60.730	57.930	60.000	60.000	2,760,107
2024-02-23	59.240	59.300	57.660	58.500	58.500	2,474,779
2024-02-22	57.010	59.190	56.760	58.450	58.450	3,498,701
2024-02-21	56.640	58.490	56.500	57.040	57.040	4,301,439
2024-02-20	55.390	58.170	55.300	57.030	57.030	4,398,867
2024-02-19	55.000	57.170	53.500	55.640	55.640	6,434,131
2024-02-08	57.490	61.190	54.200	54.400	54.400	8,046,569
2024-02-07	54.400	57.700	53.810	56.920	56.920	7,098,523
2024-02-06	48.990	54.540	48.190	54.530	54.530	6,674,453
2024-02-05	49.440	50.200	47.220	49.580	49.580	4,985,433
2024-02-02	48.170	50.970	47.710	49.840	49.840	5,652,045
2024-02-01	46.690	49.100	46.600	47.710	47.710	2,906,433
2024-01-31	48.070	48.770	47.000	47.070	47.070	3,319,116
2024-01-30	46.820	50.300	46.520	48.070	48.070	7,033,683
2024-01-29	47.310	47.770	45.600	46.130	46.130	2,665,912
2024-01-26	47.490	48.500	47.000	47.180	47.180	2,280,020
2024-01-25	46.480	47.900	45.910	47.740	47.740	2,780,010
2024-01-24	47.290	47.790	45.740	46.600	46.600	3,421,068
2024-01-23	46.410	47.990	46.400	47.010	47.010	3,479,619
2024-01-22	49.580	49.990	46.600	47.120	47.120	4,441,779

← NewerPage 11 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.