Autobio Diagnostics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	46.650	48.450	46.000	46.850	45.443	2,760,679
2022-05-05	45.520	47.890	45.070	47.150	45.734	4,101,382
2022-04-29	44.560	46.190	44.000	45.750	44.376	3,133,183
2022-04-28	45.400	45.890	44.000	44.280	42.950	3,215,108
2022-04-27	42.320	45.640	42.020	45.400	44.036	7,016,386
2022-04-26	42.200	42.590	40.700	41.490	40.244	2,827,046
2022-04-25	43.970	44.600	42.180	42.210	40.942	2,442,087
2022-04-22	43.850	44.420	43.130	44.350	43.018	1,902,319
2022-04-21	45.100	45.640	43.890	43.920	42.601	1,925,680
2022-04-20	46.030	46.400	45.080	45.300	43.939	1,593,438
2022-04-19	46.160	46.980	45.730	46.020	44.637	1,464,242
2022-04-18	45.940	46.480	45.230	46.300	44.909	906,214
2022-04-15	46.030	46.580	45.600	46.200	44.812	1,569,763
2022-04-14	45.140	46.590	45.140	46.030	44.647	1,756,101
2022-04-13	45.600	46.000	45.020	45.170	43.813	1,352,173
2022-04-12	44.420	46.000	44.050	45.730	44.356	2,063,647
2022-04-11	44.800	45.340	44.000	44.220	42.892	1,996,605
2022-04-08	46.450	46.880	44.700	44.990	43.638	2,851,633
2022-04-07	47.270	47.890	46.420	46.450	45.055	2,440,780
2022-04-06	48.340	49.350	47.320	47.650	46.218	2,520,582
2022-04-01	48.080	48.300	47.000	48.280	46.830	2,301,062
2022-03-31	49.000	49.700	48.000	48.160	46.713	3,066,528
2022-03-30	49.760	49.970	48.880	49.430	47.945	4,593,250
2022-03-29	49.290	50.200	48.680	49.720	48.226	3,264,548
2022-03-28	48.200	49.120	48.100	48.680	47.218	2,137,181
2022-03-25	48.870	49.490	48.360	48.620	47.159	3,005,531
2022-03-24	48.000	49.080	47.010	48.840	47.373	3,133,468
2022-03-23	47.610	48.790	47.070	48.000	46.558	2,764,552
2022-03-22	48.420	48.420	47.200	47.360	45.937	2,636,082
2022-03-21	47.360	48.670	47.360	48.580	47.121	4,060,839
2022-03-18	46.300	47.090	46.020	46.850	45.443	2,484,076
2022-03-17	45.650	47.800	45.260	46.490	45.093	3,219,209
2022-03-16	45.480	46.200	43.010	45.460	44.094	3,783,749
2022-03-15	47.210	47.470	45.100	45.180	43.823	3,772,510
2022-03-14	51.000	51.000	47.860	47.900	46.461	4,858,492
2022-03-11	46.490	49.840	46.400	49.820	48.323	5,461,655
2022-03-10	45.500	47.660	45.260	47.180	45.763	3,949,099
2022-03-09	46.890	47.340	42.800	44.300	42.969	4,437,685
2022-03-08	49.230	49.400	46.790	46.790	45.384	3,532,455
2022-03-07	50.150	50.480	49.080	49.400	47.916	2,656,095
2022-03-04	50.690	51.400	50.000	50.330	48.818	1,913,665
2022-03-03	50.720	51.330	50.550	50.860	49.332	1,319,637
2022-03-02	50.770	51.200	49.660	50.720	49.196	1,923,872
2022-03-01	51.680	51.680	50.580	50.950	49.419	2,727,030
2022-02-28	49.410	51.840	49.010	51.690	50.137	4,995,775
2022-02-25	48.360	49.680	48.080	49.480	47.994	3,476,210
2022-02-24	48.940	49.220	47.630	48.020	46.577	2,940,658
2022-02-23	48.880	49.170	48.400	49.100	47.625	2,188,735
2022-02-22	48.730	48.910	48.070	48.330	46.878	2,275,565
2022-02-21	49.120	49.490	48.400	48.920	47.450	1,857,869
2022-02-18	48.010	48.950	48.000	48.820	47.353	1,623,076
2022-02-17	48.690	48.900	48.000	48.430	46.975	1,869,179
2022-02-16	49.600	49.600	48.480	48.660	47.198	2,617,086
2022-02-15	48.640	49.630	47.670	49.190	47.712	3,187,376
2022-02-14	49.600	49.600	48.050	48.650	47.188	2,256,336
2022-02-11	50.290	50.650	49.550	49.700	48.207	2,296,074
2022-02-10	50.290	50.780	49.800	50.650	49.128	2,140,617
2022-02-09	49.290	50.500	49.000	50.430	48.915	2,411,733
2022-02-08	48.800	49.500	48.480	49.380	47.897	1,997,958
2022-02-07	49.500	49.870	48.610	48.800	47.334	2,262,799

← NewerPage 19 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.