Autobio Diagnostics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	74.400	74.400	66.920	66.920	65.934	6,754,600
2022-10-31	73.010	76.570	72.500	74.360	73.264	7,611,801
2022-10-28	74.830	77.320	73.480	74.000	72.909	7,500,503
2022-10-27	73.720	76.500	73.010	74.890	73.786	9,444,787
2022-10-26	73.200	77.900	72.490	73.740	72.653	18,170,188
2022-10-25	77.200	79.060	74.500	75.750	74.634	10,818,631
2022-10-24	77.500	81.000	74.000	79.060	77.895	15,597,968
2022-10-21	75.110	79.400	73.500	78.500	77.343	16,750,604
2022-10-20	72.990	78.910	72.000	75.110	74.003	26,559,869
2022-10-19	75.510	75.900	72.660	73.000	71.924	29,762,965
2022-10-18	72.780	77.450	69.080	77.350	76.210	43,916,362
2022-10-17	70.410	70.410	70.410	70.410	69.372	3,514,975
2022-10-14	64.010	64.010	63.900	64.010	63.067	3,699,266
2022-10-13	57.150	59.300	55.890	58.190	57.332	7,574,538
2022-10-12	54.970	57.490	53.300	57.260	56.416	6,236,001
2022-10-11	56.150	56.380	54.190	54.800	53.992	4,829,065
2022-10-10	55.110	58.110	54.880	56.470	55.638	5,777,512
2022-09-30	55.550	56.650	55.050	55.110	54.298	5,369,564
2022-09-29	52.900	56.150	52.620	55.570	54.751	8,344,693
2022-09-28	52.150	54.570	51.510	52.570	51.795	6,168,748
2022-09-27	47.890	52.380	47.890	52.150	51.381	4,603,071
2022-09-26	48.170	48.760	47.710	48.020	47.312	1,808,000
2022-09-23	49.070	49.740	47.910	48.320	47.608	2,479,868
2022-09-22	49.000	49.880	48.510	49.070	48.347	2,042,805
2022-09-21	50.320	50.500	48.650	49.200	48.475	2,727,556
2022-09-20	51.120	51.450	50.030	50.320	49.578	2,738,844
2022-09-19	52.200	52.580	50.690	51.100	50.347	3,688,220
2022-09-16	50.660	52.970	50.500	51.930	51.165	7,626,088
2022-09-15	51.000	51.600	50.400	50.660	49.913	5,402,952
2022-09-14	48.110	50.790	47.810	50.360	49.618	5,587,436
2022-09-13	47.540	48.980	47.300	48.670	47.953	3,212,459
2022-09-09	46.600	47.880	46.210	47.510	46.810	2,901,764
2022-09-08	46.290	46.680	45.990	46.320	45.637	1,263,206
2022-09-07	46.960	47.180	46.220	46.320	45.637	2,072,140
2022-09-06	46.880	47.600	46.620	47.190	46.495	1,572,674
2022-09-05	48.170	48.250	46.710	47.010	46.317	2,130,613
2022-09-02	46.780	47.570	46.210	47.300	46.603	2,162,773
2022-09-01	46.180	47.630	46.090	46.420	45.736	2,136,056
2022-08-31	46.400	47.100	45.810	46.180	45.499	2,218,836
2022-08-30	46.380	46.900	46.000	46.600	45.913	1,144,510
2022-08-29	46.100	47.040	45.790	46.420	45.736	1,414,779
2022-08-26	46.980	47.380	46.300	46.600	45.913	1,737,710
2022-08-25	45.680	47.110	45.680	46.990	46.297	2,499,547
2022-08-24	46.790	47.220	45.570	45.690	45.017	2,320,852
2022-08-23	47.660	47.830	46.800	46.880	46.189	2,441,573
2022-08-22	48.900	49.000	47.420	47.790	47.086	3,149,494
2022-08-19	47.140	50.120	47.140	48.910	48.189	5,834,258
2022-08-18	48.880	48.960	46.400	47.300	46.603	4,648,736
2022-08-17	46.980	48.280	46.580	48.190	47.480	3,203,136
2022-08-16	47.330	47.850	46.650	46.740	46.051	2,179,293
2022-08-15	47.510	47.640	47.160	47.270	46.573	1,655,172
2022-08-12	47.690	47.950	47.280	47.510	46.810	1,258,680
2022-08-11	46.450	48.150	46.450	47.570	46.869	2,834,324
2022-08-10	46.080	46.770	46.030	46.410	45.726	1,633,328
2022-08-09	46.480	46.510	45.880	46.380	45.696	1,850,831
2022-08-08	46.000	47.070	45.620	46.450	45.765	3,036,343
2022-08-05	45.110	46.140	44.980	46.050	45.371	2,079,074
2022-08-04	44.640	45.390	44.580	45.150	44.485	1,913,220
2022-08-03	44.860	45.800	44.460	44.470	43.815	2,783,372
2022-08-02	44.550	45.320	43.400	45.250	44.583	3,447,940

← NewerPage 17 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.