Autobio Diagnostics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	50.320	50.960	49.630	49.680	49.680	2,036,555
2024-01-18	50.440	50.800	49.200	50.530	50.530	3,229,077
2024-01-17	51.550	52.730	50.520	50.550	50.550	1,986,353
2024-01-16	52.390	52.900	51.090	51.890	51.890	4,161,838
2024-01-15	54.680	54.900	51.600	52.450	52.450	6,282,265
2024-01-12	55.350	56.160	54.630	54.900	54.900	1,351,202
2024-01-11	55.680	55.990	53.670	55.640	55.640	2,984,238
2024-01-10	54.420	56.230	53.600	55.900	55.900	3,062,480
2024-01-09	54.140	55.060	53.810	54.630	54.630	2,347,010
2024-01-08	55.200	55.210	54.150	54.150	54.150	1,750,490
2024-01-05	55.600	55.920	54.700	55.310	55.310	1,826,984
2024-01-04	55.800	56.090	54.800	55.560	55.560	1,854,180
2024-01-03	56.340	56.780	55.500	55.850	55.850	1,409,618
2024-01-02	56.960	57.260	55.900	56.600	56.600	2,275,975
2023-12-29	55.050	57.640	55.050	57.010	57.010	3,214,192
2023-12-28	54.690	55.890	54.690	55.300	55.300	2,544,241
2023-12-27	54.900	55.550	54.600	54.820	54.820	2,520,489
2023-12-26	54.710	55.760	54.210	54.940	54.940	2,279,664
2023-12-25	54.750	55.400	53.820	54.710	54.710	1,818,670
2023-12-22	55.540	55.900	54.240	54.650	54.650	2,554,535
2023-12-21	54.310	55.970	54.310	55.350	55.350	2,558,292
2023-12-20	55.470	55.500	54.400	54.660	54.660	3,018,830
2023-12-19	56.420	56.550	54.700	54.920	54.920	2,913,213
2023-12-18	56.000	57.080	55.640	56.380	56.380	1,855,945
2023-12-15	57.250	57.300	56.020	56.200	56.200	2,344,703
2023-12-14	57.180	58.170	55.600	57.350	57.350	3,287,425
2023-12-13	55.490	57.770	55.230	57.140	57.140	5,954,556
2023-12-12	56.510	56.780	54.120	55.720	55.720	6,192,002
2023-12-11	57.200	58.000	55.710	56.460	56.460	8,260,123
2023-12-08	51.940	57.130	51.150	57.130	57.130	11,540,718
2023-12-07	53.000	53.000	51.250	51.940	51.940	3,536,660
2023-12-06	52.910	53.890	52.070	53.120	53.120	3,627,285
2023-12-05	52.500	54.050	52.500	53.130	53.130	4,824,186
2023-12-04	53.000	53.660	52.570	52.840	52.840	4,739,042
2023-12-01	51.300	53.700	50.840	53.480	53.480	7,400,548
2023-11-30	49.200	51.650	49.170	51.350	51.350	6,320,905
2023-11-29	49.740	50.900	49.180	49.250	49.250	4,793,391
2023-11-28	47.450	50.300	47.010	49.790	49.790	5,301,838
2023-11-27	48.120	48.210	47.340	47.360	47.360	2,197,449
2023-11-24	47.710	48.140	47.220	48.120	48.120	2,018,630
2023-11-23	47.730	47.880	47.100	47.780	47.780	1,338,465
2023-11-22	47.260	48.190	47.230	47.500	47.500	2,292,330
2023-11-21	47.140	47.970	47.000	47.430	47.430	2,517,692
2023-11-20	47.190	47.390	46.600	47.220	47.220	2,088,150
2023-11-17	46.030	47.400	45.680	47.180	47.180	2,385,552
2023-11-16	46.620	46.630	45.820	46.140	46.140	1,618,970
2023-11-15	46.800	47.030	46.210	46.620	46.620	1,370,193
2023-11-14	46.240	46.730	46.020	46.380	46.380	1,569,889
2023-11-13	47.100	47.380	45.670	46.420	46.420	2,762,026
2023-11-10	46.670	47.550	46.160	46.980	46.980	2,447,037
2023-11-09	47.780	47.790	46.560	46.900	46.900	2,572,303
2023-11-08	44.900	48.800	44.770	47.780	47.780	6,710,390
2023-11-07	44.990	45.400	44.680	44.890	44.890	1,607,472
2023-11-06	44.270	45.160	44.060	44.960	44.960	2,458,837
2023-11-03	43.690	44.400	43.560	43.930	43.930	1,218,552
2023-11-02	44.350	44.460	43.660	43.760	43.760	1,128,502
2023-11-01	44.640	44.640	43.720	44.310	44.310	1,762,950
2023-10-31	44.390	44.600	43.710	44.450	44.450	2,501,550
2023-10-30	43.000	44.500	42.800	44.150	44.150	3,444,275
2023-10-27	41.790	43.550	41.360	43.150	43.150	2,787,646

← NewerPage 12 of 21 · 1,212 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.