Autobio Diagnostics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	57.410	57.800	56.660	57.640	57.640	1,307,630
2023-07-26	56.600	57.750	56.300	57.280	57.280	1,390,855
2023-07-25	56.300	56.690	55.500	56.590	56.590	1,577,009
2023-07-24	53.210	56.700	53.210	55.710	55.710	2,620,152
2023-07-21	53.020	53.700	52.710	53.420	53.420	873,348
2023-07-20	53.770	53.880	52.680	53.060	53.060	940,249
2023-07-19	53.090	54.290	53.080	53.570	53.570	883,199
2023-07-18	54.000	54.000	52.800	53.400	53.400	1,596,200
2023-07-17	53.900	54.320	53.360	54.320	54.320	903,458
2023-07-14	55.850	55.850	53.960	54.280	54.280	2,020,173
2023-07-13	54.300	56.450	54.000	55.850	55.850	2,338,467
2023-07-12	54.810	55.230	53.420	54.360	54.360	1,928,586
2023-07-11	51.150	54.800	51.150	54.420	54.420	4,145,286
2023-07-10	51.770	51.940	50.780	51.230	51.230	1,786,160
2023-07-07	51.590	52.020	51.310	51.770	51.770	711,622
2023-07-06	52.690	52.900	51.490	51.570	51.570	1,149,955
2023-07-05	53.690	54.090	52.590	52.720	52.720	1,097,590
2023-07-04	52.500	54.310	52.020	53.940	53.940	2,337,454
2023-07-03	51.790	53.000	51.790	52.640	52.640	1,544,494
2023-06-30	51.500	52.580	51.470	51.730	51.730	1,752,497
2023-06-29	52.040	52.380	51.400	51.530	51.530	1,507,640
2023-06-28	52.700	52.880	50.700	52.170	52.170	2,626,968
2023-06-27	52.630	53.450	52.440	52.500	52.500	701,633
2023-06-26	53.300	53.300	52.360	52.630	52.630	1,343,853
2023-06-21	53.530	54.030	53.020	53.300	53.300	1,637,656
2023-06-20	53.550	54.010	53.350	53.550	53.550	1,260,670
2023-06-19	54.240	54.240	53.420	53.550	53.550	1,368,715
2023-06-16	54.460	55.120	53.900	54.250	54.250	1,788,054
2023-06-15	53.180	54.300	52.940	54.270	54.270	1,718,191
2023-06-14	53.440	54.060	52.800	53.180	53.180	1,743,924
2023-06-13	53.000	53.400	52.500	53.390	53.390	1,365,615
2023-06-12	53.500	53.920	52.740	53.320	53.320	1,728,290
2023-06-09	54.000	55.250	53.500	54.280	53.480	2,782,278
2023-06-08	53.660	55.200	53.600	54.230	53.431	1,957,814
2023-06-07	54.820	55.280	53.780	54.170	53.372	1,831,773
2023-06-06	55.700	55.700	54.030	55.000	54.189	2,839,270
2023-06-05	55.850	55.960	55.140	55.700	54.879	1,163,820
2023-06-02	56.180	56.520	55.280	55.730	54.909	2,358,552
2023-06-01	56.850	57.300	55.620	56.180	55.352	2,368,190
2023-05-31	57.370	57.560	56.500	56.790	55.953	1,878,692
2023-05-30	58.930	59.300	56.710	57.420	56.574	1,848,290
2023-05-29	58.510	59.420	58.060	58.490	57.628	3,008,750
2023-05-26	55.830	58.880	55.570	58.430	57.569	3,442,763
2023-05-25	56.470	56.550	55.400	55.950	55.125	2,007,786
2023-05-24	56.020	57.290	55.200	56.700	55.864	3,792,726
2023-05-23	57.890	58.350	56.500	56.870	56.032	5,698,068
2023-05-22	60.000	61.400	54.320	55.900	55.076	10,641,519
2023-05-19	57.790	60.410	57.300	60.330	59.441	3,058,057
2023-05-18	58.500	58.770	57.400	58.120	57.263	1,404,498
2023-05-17	58.160	58.890	57.650	58.590	57.727	1,391,659
2023-05-16	58.110	59.300	58.110	58.700	57.835	2,371,416
2023-05-15	57.660	58.470	56.820	58.090	57.234	2,990,138
2023-05-12	57.370	59.070	57.100	57.360	56.515	1,851,910
2023-05-11	57.310	58.500	56.110	57.350	56.505	2,458,241
2023-05-10	55.510	58.000	54.860	57.260	56.416	3,491,697
2023-05-09	54.970	56.250	54.500	55.610	54.790	2,526,950
2023-05-08	55.970	55.990	54.520	55.000	54.189	2,695,112
2023-05-05	56.120	56.590	54.530	55.640	54.820	3,149,659
2023-05-04	57.230	57.990	55.950	56.300	55.470	3,448,234
2023-04-28	58.100	59.190	57.000	57.230	56.387	2,307,986

← NewerPage 14 of 21 · 1,213 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.