Autobio Diagnostics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	45.770	46.020	44.630	45.020	44.357	2,767,361
2022-07-29	45.340	46.690	45.070	45.770	45.095	4,591,175
2022-07-28	45.520	46.080	45.120	45.350	44.682	2,109,161
2022-07-27	44.810	45.770	44.700	45.320	44.652	2,061,864
2022-07-26	45.060	45.400	44.350	45.000	44.337	1,725,909
2022-07-25	45.710	46.110	45.020	45.080	44.416	2,023,378
2022-07-22	45.990	46.210	44.410	44.810	44.150	3,238,048
2022-07-21	46.480	46.800	45.770	45.850	45.174	2,097,142
2022-07-20	46.330	47.120	46.250	46.460	45.775	1,949,968
2022-07-19	46.360	47.000	45.640	46.060	45.381	1,977,712
2022-07-18	46.430	46.580	45.410	46.250	45.568	1,979,466
2022-07-15	47.290	47.660	46.340	46.340	45.657	1,968,336
2022-07-14	46.300	47.980	46.300	47.350	46.652	2,536,356
2022-07-13	47.460	47.650	46.100	46.270	45.588	3,389,736
2022-07-12	49.920	50.150	47.320	47.420	46.721	4,288,774
2022-07-11	49.950	50.650	49.380	49.900	49.165	2,874,111
2022-07-08	50.500	51.130	49.760	50.150	49.411	2,341,685
2022-07-07	51.080	51.480	49.870	50.500	49.756	3,058,681
2022-07-06	50.760	51.700	50.360	51.070	50.317	4,137,435
2022-07-05	50.800	51.700	49.520	50.760	50.012	5,835,860
2022-07-04	48.600	50.860	48.580	50.520	49.775	5,541,802
2022-07-01	48.890	49.390	48.080	48.600	47.884	2,548,834
2022-06-30	48.800	49.640	48.610	48.890	48.169	4,378,050
2022-06-29	47.460	50.550	46.880	48.770	48.051	7,019,322
2022-06-28	47.660	47.690	46.600	47.460	46.761	2,814,490
2022-06-27	46.280	47.730	46.280	47.450	46.751	4,184,950
2022-06-24	45.900	46.630	45.740	46.280	45.598	2,671,486
2022-06-23	45.320	45.980	44.830	45.930	45.253	2,996,830
2022-06-22	46.950	46.950	45.300	45.320	44.652	3,987,412
2022-06-21	46.630	47.500	46.150	46.980	46.288	3,930,488
2022-06-20	45.960	46.780	45.700	46.630	45.943	4,484,783
2022-06-17	46.200	46.500	44.880	46.350	44.958	4,199,181
2022-06-16	45.650	46.980	45.450	46.200	44.812	4,456,396
2022-06-15	44.580	46.240	44.580	45.420	44.055	5,424,039
2022-06-14	44.050	45.120	43.760	44.660	43.318	4,574,632
2022-06-13	43.340	44.970	43.270	44.550	43.212	5,430,746
2022-06-10	42.000	43.950	41.960	43.910	42.591	11,351,121
2022-06-09	44.290	44.350	42.680	42.880	41.592	5,174,908
2022-06-08	43.870	44.160	43.220	44.100	42.775	4,702,698
2022-06-07	43.200	43.890	42.930	43.610	42.300	4,155,527
2022-06-06	42.720	43.410	42.550	43.070	41.776	4,729,513
2022-06-02	42.500	42.790	41.900	42.690	41.407	3,144,201
2022-06-01	41.950	43.150	41.920	42.350	41.078	3,651,446
2022-05-31	42.000	42.660	41.310	42.490	41.214	4,576,785
2022-05-30	41.920	42.410	41.060	42.200	40.932	3,516,478
2022-05-27	42.950	43.190	41.600	41.920	40.661	5,206,169
2022-05-26	43.700	43.950	42.400	42.930	41.640	6,507,859
2022-05-25	42.550	46.890	42.200	44.300	42.969	7,416,484
2022-05-24	44.780	44.950	42.600	42.630	41.349	3,523,651
2022-05-23	44.490	44.970	44.040	44.770	43.425	3,048,123
2022-05-20	43.440	44.580	43.170	44.470	43.134	4,382,249
2022-05-19	42.860	43.100	42.300	42.980	41.689	3,446,638
2022-05-18	44.450	44.450	43.050	43.250	41.951	4,126,680
2022-05-17	45.480	45.580	44.020	44.420	43.086	2,468,020
2022-05-16	46.200	46.690	45.430	45.550	44.182	2,097,475
2022-05-13	47.330	48.200	46.220	46.390	44.996	2,130,936
2022-05-12	46.580	47.500	46.150	46.910	45.501	1,862,238
2022-05-11	46.680	47.820	46.280	46.660	45.258	3,122,062
2022-05-10	46.030	46.930	45.600	46.460	45.064	1,895,893
2022-05-09	46.930	47.390	46.200	46.630	45.229	1,643,072

← NewerPage 18 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.