Autobio Diagnostics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	41.560	42.700	41.260	41.700	41.700	2,413,810
2023-10-25	41.550	42.150	41.420	41.670	41.670	2,167,038
2023-10-24	41.430	41.780	41.010	41.480	41.480	1,584,006
2023-10-23	41.960	41.990	41.170	41.300	41.300	1,845,059
2023-10-20	42.020	42.460	41.810	42.000	42.000	1,542,078
2023-10-19	42.480	42.870	42.010	42.150	42.150	1,452,810
2023-10-18	43.230	43.400	42.300	42.690	42.690	2,428,740
2023-10-17	44.020	44.300	42.810	43.450	43.450	2,646,850
2023-10-16	45.300	45.500	43.900	43.940	43.940	2,360,688
2023-10-13	45.500	45.660	44.610	45.160	45.160	1,944,193
2023-10-12	45.700	46.080	45.400	45.600	45.600	1,254,110
2023-10-11	45.000	46.580	44.910	45.500	45.500	2,890,512
2023-10-10	45.450	45.630	44.770	44.810	44.810	1,532,454
2023-10-09	45.730	45.770	45.050	45.300	45.300	1,644,541
2023-09-28	46.880	46.880	45.560	45.730	45.730	2,461,086
2023-09-27	45.650	46.830	45.490	46.450	46.450	2,820,626
2023-09-26	46.500	46.500	45.150	45.590	45.590	2,696,141
2023-09-25	46.010	46.570	45.130	46.500	46.500	3,977,684
2023-09-22	46.370	46.680	45.670	46.660	46.660	2,507,031
2023-09-21	47.330	47.440	46.070	46.440	46.440	3,396,779
2023-09-20	46.600	48.090	46.420	47.450	47.450	4,647,901
2023-09-19	47.000	47.160	46.250	46.640	46.640	1,405,118
2023-09-18	46.250	47.140	46.160	46.890	46.890	2,367,790
2023-09-15	45.520	46.880	45.480	46.390	46.390	2,221,287
2023-09-14	46.110	46.110	44.940	45.620	45.620	2,012,626
2023-09-13	46.230	46.410	45.410	45.910	45.910	1,659,868
2023-09-12	46.280	46.450	45.960	46.040	46.040	1,284,760
2023-09-11	45.850	46.890	45.650	46.200	46.200	2,633,814
2023-09-08	45.410	46.050	45.300	45.900	45.900	793,510
2023-09-07	46.350	46.370	45.540	45.700	45.700	1,476,000
2023-09-06	46.290	46.470	45.920	46.450	46.450	1,107,190
2023-09-05	46.450	46.640	46.020	46.260	46.260	1,096,916
2023-09-04	45.820	46.820	45.790	46.450	46.450	2,435,822
2023-09-01	45.810	46.300	45.460	45.740	45.740	1,458,176
2023-08-31	46.370	46.440	45.690	45.850	45.850	1,484,886
2023-08-30	46.400	46.970	46.150	46.450	46.450	1,378,600
2023-08-29	44.720	46.680	44.600	46.380	46.380	2,403,355
2023-08-28	47.510	47.800	44.400	44.810	44.810	3,372,423
2023-08-25	45.970	46.410	45.130	45.300	45.300	1,714,270
2023-08-24	45.460	46.400	45.130	45.920	45.920	1,333,760
2023-08-23	46.300	46.670	45.270	45.360	45.360	1,986,436
2023-08-22	47.170	47.210	46.060	46.590	46.590	2,236,893
2023-08-21	47.300	47.730	46.600	46.880	46.880	1,805,529
2023-08-18	49.530	49.650	47.470	47.510	47.510	4,432,366
2023-08-17	49.710	50.200	49.250	49.420	49.420	1,347,400
2023-08-16	49.660	50.700	49.610	49.960	49.960	2,494,590
2023-08-15	49.600	50.100	49.220	49.890	49.890	1,961,752
2023-08-14	50.290	50.500	49.300	50.000	50.000	2,231,201
2023-08-11	50.800	51.080	50.300	50.310	50.310	2,181,686
2023-08-10	50.990	51.100	50.370	50.800	50.800	1,107,946
2023-08-09	51.300	51.500	50.630	50.850	50.850	2,210,250
2023-08-08	51.000	51.520	50.690	51.350	51.350	1,323,396
2023-08-07	52.220	52.970	50.300	51.070	51.070	4,904,331
2023-08-04	53.100	53.200	52.580	52.700	52.700	1,436,154
2023-08-03	53.380	53.490	52.260	52.820	52.820	2,039,380
2023-08-02	54.630	54.630	52.770	53.450	53.450	2,626,316
2023-08-01	55.990	56.440	54.270	54.650	54.650	2,161,586
2023-07-31	57.610	57.980	55.570	55.990	55.990	2,085,523
2023-07-28	57.520	57.790	57.080	57.610	57.610	719,820
2023-07-27	57.410	57.800	56.660	57.640	57.640	1,307,630

← NewerPage 13 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.