Autobio Diagnostics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	65.880	67.290	65.600	66.700	65.717	1,886,496
2023-01-31	67.530	67.600	65.890	65.890	64.919	2,130,248
2023-01-30	65.560	67.810	65.250	67.020	66.032	4,547,798
2023-01-20	64.620	67.790	64.500	65.440	64.476	5,496,304
2023-01-19	66.900	68.250	66.100	67.650	66.653	1,948,396
2023-01-18	66.980	67.600	66.050	66.860	65.875	2,295,590
2023-01-17	69.000	69.010	66.560	66.980	65.993	4,259,085
2023-01-16	68.580	69.970	67.790	69.000	67.983	4,065,226
2023-01-13	66.890	68.920	65.820	68.660	67.648	2,977,507
2023-01-12	65.520	67.350	65.230	66.860	65.875	3,643,016
2023-01-11	66.950	67.000	65.360	65.510	64.545	2,270,099
2023-01-10	65.430	66.970	64.530	66.850	65.865	3,733,086
2023-01-09	64.880	65.900	64.000	65.120	64.160	4,296,368
2023-01-06	65.590	67.000	64.860	64.990	64.032	3,730,856
2023-01-05	65.080	66.800	64.360	65.630	64.663	3,810,319
2023-01-04	63.200	65.650	62.810	65.180	64.219	4,274,001
2023-01-03	61.850	64.200	61.080	63.200	62.269	5,755,183
2022-12-30	62.000	62.400	60.910	61.850	60.938	2,970,890
2022-12-29	60.530	62.680	59.960	61.910	60.998	4,105,775
2022-12-28	60.640	61.500	59.970	60.470	59.579	3,299,021
2022-12-27	58.340	62.240	57.500	61.080	60.180	4,906,399
2022-12-26	59.200	59.430	58.000	58.060	57.204	2,357,230
2022-12-23	56.130	59.850	55.910	58.920	58.052	4,510,545
2022-12-22	56.730	57.450	55.820	56.090	55.263	3,109,194
2022-12-21	56.830	57.500	56.070	56.710	55.874	2,684,226
2022-12-20	57.640	58.470	56.290	56.750	55.914	3,025,190
2022-12-19	59.750	59.880	57.580	58.140	57.283	4,017,779
2022-12-16	59.080	59.800	58.500	59.470	58.594	2,929,608
2022-12-15	59.410	60.500	59.030	59.490	58.613	2,550,516
2022-12-14	61.490	61.490	59.420	59.520	58.643	4,202,824
2022-12-13	63.800	64.180	59.280	61.180	60.278	7,763,402
2022-12-12	60.960	63.400	60.330	62.090	61.175	7,007,190
2022-12-09	60.000	61.810	59.330	60.600	59.707	7,633,147
2022-12-08	60.740	60.830	58.900	60.010	59.126	4,710,311
2022-12-07	58.950	60.820	58.360	60.720	59.825	6,399,075
2022-12-06	58.710	59.200	57.880	58.950	58.081	4,194,952
2022-12-05	60.650	60.680	58.300	58.710	57.845	8,444,597
2022-12-02	60.000	60.600	59.620	59.730	58.850	3,837,766
2022-12-01	60.800	61.520	59.500	60.020	59.135	6,362,652
2022-11-30	61.770	64.140	60.230	60.790	59.894	7,713,054
2022-11-29	60.720	62.250	60.290	61.100	60.200	3,536,217
2022-11-28	60.610	62.200	60.050	60.770	59.874	3,120,552
2022-11-25	62.220	63.490	60.600	61.360	60.456	3,182,697
2022-11-24	61.110	62.940	61.000	62.720	61.796	3,563,547
2022-11-23	61.100	62.290	60.380	61.350	60.446	4,850,068
2022-11-22	63.160	63.680	60.570	61.140	60.239	7,933,859
2022-11-21	63.740	64.560	62.290	63.500	62.564	6,531,047
2022-11-18	63.570	64.900	63.030	64.500	63.549	6,228,861
2022-11-17	62.630	64.500	62.300	63.380	62.446	5,371,828
2022-11-16	62.660	64.040	61.800	62.900	61.973	7,024,696
2022-11-15	67.350	67.350	61.010	63.000	62.072	13,905,616
2022-11-14	64.050	67.660	63.900	67.400	66.407	6,720,125
2022-11-11	67.080	67.950	64.280	64.600	63.648	6,038,212
2022-11-10	66.200	69.520	66.000	66.350	65.372	5,141,115
2022-11-09	67.340	68.800	66.700	66.720	65.737	2,903,422
2022-11-08	68.400	69.180	67.210	67.890	66.889	3,207,771
2022-11-07	68.740	69.370	67.100	68.310	67.303	6,124,327
2022-11-04	71.300	71.990	67.410	68.720	67.707	8,638,347
2022-11-03	66.400	72.300	66.400	71.150	70.101	11,865,042
2022-11-02	64.000	68.300	63.360	67.500	66.505	16,388,514

← NewerPage 16 of 21 · 1,216 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.