Autobio Diagnostics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	48.010	48.720	46.880	48.150	46.703	2,408,892
2022-01-27	48.940	49.300	47.770	48.000	46.558	2,696,251
2022-01-26	48.010	49.480	47.900	49.260	47.780	4,255,693
2022-01-25	50.230	50.470	47.710	48.000	46.558	5,376,158
2022-01-24	51.000	51.280	49.290	50.440	48.925	5,940,161
2022-01-21	57.640	57.700	51.930	51.930	50.370	11,689,787
2022-01-20	58.170	59.300	57.590	57.700	55.967	3,846,362
2022-01-19	57.780	59.880	57.780	58.150	56.403	4,203,360
2022-01-18	62.000	63.000	58.340	58.960	57.189	9,038,183
2022-01-17	63.090	64.080	60.900	63.110	61.214	9,876,654
2022-01-14	59.380	64.800	57.660	63.090	61.195	15,219,415
2022-01-13	58.500	62.300	58.000	59.360	57.577	10,879,249
2022-01-12	57.990	59.000	56.830	58.490	56.733	5,408,665
2022-01-11	59.700	59.850	57.670	58.000	56.258	8,408,554
2022-01-10	58.500	59.760	57.840	59.650	57.858	8,481,022
2022-01-07	55.550	58.190	55.300	57.660	55.928	7,769,574
2022-01-06	56.390	56.760	55.100	55.540	53.871	3,405,892
2022-01-05	56.780	57.150	56.090	56.490	54.793	3,397,490
2022-01-04	55.390	57.560	55.150	56.820	55.113	6,928,973
2021-12-31	54.650	55.200	54.390	55.060	53.406	2,539,593
2021-12-30	54.590	55.250	53.880	54.650	53.008	2,711,710
2021-12-29	54.730	55.400	54.000	54.460	52.824	2,803,369
2021-12-28	53.850	55.700	53.760	54.630	52.989	2,964,631
2021-12-27	52.920	53.840	52.920	53.830	52.213	2,119,958
2021-12-24	52.980	53.220	52.520	52.830	51.243	1,915,332
2021-12-23	53.600	54.000	52.520	52.980	51.388	2,449,554
2021-12-22	53.420	53.880	53.320	53.560	51.951	1,735,915
2021-12-21	53.210	53.650	52.810	53.420	51.815	1,490,581
2021-12-20	53.600	53.930	53.070	53.200	51.602	2,206,316
2021-12-17	53.750	54.000	53.100	53.370	51.767	2,064,252
2021-12-16	53.520	54.060	53.280	53.790	52.174	2,085,106
2021-12-15	55.200	55.470	53.380	53.520	51.912	4,407,995
2021-12-14	55.250	56.060	55.170	55.670	53.998	3,203,866
2021-12-13	55.320	56.490	55.000	55.240	53.580	3,386,325
2021-12-10	55.410	55.980	54.530	55.310	53.648	3,565,400
2021-12-09	54.270	55.670	54.100	55.450	53.784	4,466,867
2021-12-08	53.480	54.210	53.100	53.950	52.329	2,445,701
2021-12-07	52.560	53.960	52.550	53.470	51.864	3,061,076
2021-12-06	54.600	54.690	52.520	52.560	50.981	5,484,457
2021-12-03	54.390	54.920	53.850	54.600	52.960	2,927,267
2021-12-02	54.920	55.390	54.180	54.420	52.785	3,132,351
2021-12-01	55.950	56.200	54.620	54.760	53.115	4,326,056
2021-11-30	56.670	56.670	55.500	55.980	54.298	4,182,771
2021-11-29	57.000	58.130	56.130	56.740	55.035	4,217,605
2021-11-26	57.460	57.990	56.070	56.130	54.444	4,037,782
2021-11-25	56.700	58.280	56.530	57.500	55.773	4,675,151
2021-11-24	58.100	58.200	56.300	56.520	54.822	4,286,496
2021-11-23	56.990	58.290	56.420	57.550	55.821	4,186,977
2021-11-22	56.900	57.240	55.780	57.000	55.288	5,380,815
2021-11-19	58.120	59.090	57.010	57.050	55.336	5,507,317
2021-11-18	59.680	59.840	58.000	58.590	56.830	4,385,132
2021-11-17	59.800	60.410	59.100	59.900	58.100	4,793,167
2021-11-16	57.710	60.230	57.710	59.790	57.994	7,564,041
2021-11-15	57.660	58.650	57.550	57.860	56.122	4,069,348
2021-11-12	58.660	59.150	57.510	57.660	55.928	4,335,088
2021-11-11	55.990	59.600	55.230	58.700	56.937	7,676,780
2021-11-10	55.110	56.250	54.280	56.010	54.327	4,213,551
2021-11-09	54.880	55.700	54.200	55.380	53.716	3,361,555
2021-11-08	57.490	57.650	54.780	54.880	53.231	6,892,460
2021-11-05	56.500	58.000	56.320	57.480	55.753	5,659,743

← NewerPage 20 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.