Autobio Diagnostics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	57.260	58.990	56.900	58.220	57.362	1,898,793
2023-04-26	56.520	57.990	56.150	57.090	56.249	2,335,611
2023-04-25	57.410	58.370	55.890	56.110	55.283	2,551,943
2023-04-24	58.870	59.000	57.080	57.290	56.446	3,309,682
2023-04-21	58.060	60.800	57.820	58.880	58.012	4,952,422
2023-04-20	59.170	59.170	58.080	58.350	57.490	2,198,253
2023-04-19	59.550	60.000	58.810	58.990	58.121	2,231,161
2023-04-18	60.260	61.070	59.590	59.700	58.820	2,181,817
2023-04-17	60.830	61.090	59.890	60.260	59.372	2,708,016
2023-04-14	62.600	62.900	60.750	60.830	59.934	3,487,399
2023-04-13	59.840	62.580	59.610	62.400	61.480	5,898,273
2023-04-12	61.600	61.840	59.810	59.880	58.998	4,397,132
2023-04-11	62.990	63.010	61.060	61.600	60.692	2,787,890
2023-04-10	63.020	63.980	62.630	62.700	61.776	2,699,899
2023-04-07	62.600	63.900	61.680	62.960	62.032	4,542,840
2023-04-06	60.680	63.080	59.420	62.340	61.421	4,823,334
2023-04-04	60.380	61.100	59.500	60.680	59.786	4,473,446
2023-04-03	60.940	61.870	60.380	60.390	59.500	3,308,621
2023-03-31	61.880	61.880	60.200	60.940	60.042	1,935,826
2023-03-30	59.440	61.600	59.200	61.350	60.446	2,913,775
2023-03-29	59.990	60.440	59.050	59.440	58.564	1,339,564
2023-03-28	59.180	60.300	58.990	59.780	58.899	2,442,703
2023-03-27	58.730	59.660	57.820	59.180	58.308	2,805,839
2023-03-24	59.390	60.400	58.720	58.720	57.855	1,848,710
2023-03-23	59.180	59.490	58.420	59.200	58.328	1,521,710
2023-03-22	60.000	60.150	58.780	59.210	58.337	3,195,194
2023-03-21	59.080	60.180	59.080	59.850	58.968	2,455,592
2023-03-20	60.950	60.950	58.850	59.070	58.199	3,842,131
2023-03-17	62.880	62.880	60.860	60.950	60.052	3,766,652
2023-03-16	62.990	63.300	61.950	62.310	61.392	1,700,337
2023-03-15	61.600	63.250	61.240	62.990	62.062	3,313,220
2023-03-14	60.940	62.100	60.810	61.050	60.150	2,276,837
2023-03-13	60.820	61.800	60.510	60.940	60.042	2,382,849
2023-03-10	61.580	61.970	60.410	60.830	59.934	2,389,834
2023-03-09	60.760	62.020	60.600	61.560	60.653	2,578,428
2023-03-08	60.610	61.380	60.330	60.880	59.983	2,163,950
2023-03-07	62.990	63.000	60.660	60.860	59.963	4,267,302
2023-03-06	62.720	63.200	62.110	62.930	62.003	2,432,590
2023-03-03	63.480	63.880	62.000	62.880	61.953	3,632,580
2023-03-02	65.310	65.500	63.200	63.450	62.515	4,885,106
2023-03-01	70.250	70.250	65.200	65.270	64.308	7,635,564
2023-02-28	69.000	71.200	68.800	70.250	69.215	6,225,208
2023-02-27	66.300	70.290	65.800	69.330	68.308	4,915,637
2023-02-24	66.580	66.880	65.600	65.800	64.830	1,927,539
2023-02-23	67.460	67.990	66.460	66.570	65.589	1,268,046
2023-02-22	66.810	68.250	66.500	67.470	66.476	1,281,357
2023-02-21	67.950	68.640	66.660	66.980	65.993	1,301,220
2023-02-20	66.740	68.100	66.100	67.560	66.564	2,028,752
2023-02-17	66.100	67.160	66.070	66.830	65.845	2,267,967
2023-02-16	68.250	68.300	66.120	66.620	65.638	2,997,442
2023-02-15	69.390	70.150	66.800	67.600	66.604	3,528,573
2023-02-14	69.990	70.300	68.300	69.690	68.663	2,734,770
2023-02-13	70.090	71.400	69.250	69.580	68.555	2,748,812
2023-02-10	70.390	70.970	69.010	70.020	68.988	2,268,393
2023-02-09	70.810	71.000	69.600	70.410	69.372	2,469,866
2023-02-08	68.100	71.850	68.100	70.810	69.766	3,583,978
2023-02-07	69.940	70.460	67.410	67.940	66.939	3,385,510
2023-02-06	66.800	70.270	66.200	69.910	68.880	4,665,532
2023-02-03	68.110	68.800	66.340	67.000	66.013	2,459,135
2023-02-02	67.110	69.280	66.710	68.500	67.490	2,434,308

← NewerPage 15 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.