Autobio Diagnostics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	38.280	38.520	38.110	38.510	38.510	2,109,936
2025-10-20	38.330	38.670	38.170	38.250	38.250	2,134,200
2025-10-17	38.710	38.870	38.220	38.320	38.320	2,257,470
2025-10-16	38.700	38.990	38.550	38.710	38.710	1,993,029
2025-10-15	38.350	38.920	38.260	38.750	38.750	2,565,510
2025-10-14	38.600	38.780	38.290	38.350	38.350	2,974,995
2025-10-13	38.440	38.640	38.220	38.400	38.400	2,721,420
2025-10-10	39.250	39.350	38.990	39.000	39.000	2,576,393
2025-10-09	39.200	39.300	38.800	39.240	39.240	3,187,895
2025-09-30	39.230	39.350	38.810	39.200	39.200	2,119,065
2025-09-29	39.430	39.440	38.580	39.200	39.200	2,814,015
2025-09-26	39.360	39.510	39.230	39.360	39.360	1,741,905
2025-09-25	39.800	40.120	39.480	39.590	39.590	2,885,621
2025-09-24	39.510	39.980	39.320	39.940	39.940	2,352,827
2025-09-23	39.880	39.880	38.710	39.270	39.270	3,633,975
2025-09-22	40.240	40.650	39.810	39.860	39.860	2,532,151
2025-09-19	40.460	40.760	40.210	40.240	40.240	2,390,630
2025-09-18	40.920	41.480	40.300	40.510	40.510	4,221,520
2025-09-17	41.050	41.150	40.740	40.930	40.930	2,114,040
2025-09-16	41.000	41.220	40.510	41.040	41.040	2,429,792
2025-09-15	41.150	41.280	40.560	41.060	41.060	3,692,537
2025-09-12	41.730	41.890	41.020	41.130	41.130	3,126,919
2025-09-11	41.230	41.780	40.650	41.720	41.720	3,566,320
2025-09-10	42.110	42.280	41.300	41.310	41.310	2,945,863
2025-09-09	42.360	42.370	41.790	42.120	42.120	3,777,445
2025-09-08	40.550	42.360	40.310	42.360	42.360	7,113,884
2025-09-05	40.400	40.580	40.100	40.550	40.550	2,855,230
2025-09-04	40.810	40.900	39.910	40.330	40.330	3,372,064
2025-09-03	41.150	41.350	40.650	40.830	40.830	2,368,979
2025-09-02	41.510	41.660	40.760	40.990	40.990	2,537,674
2025-09-01	40.600	41.520	40.470	41.510	41.510	3,982,045
2025-08-29	40.800	40.940	40.510	40.570	40.570	3,061,984
2025-08-28	40.980	41.360	39.800	40.810	40.810	4,802,055
2025-08-27	42.280	42.290	41.000	41.010	41.010	4,535,159
2025-08-26	42.350	42.470	42.110	42.160	42.160	3,109,092
2025-08-25	41.950	42.590	41.900	42.460	42.460	5,057,656
2025-08-22	42.500	42.660	41.460	41.940	41.940	4,637,581
2025-08-21	41.680	42.120	41.600	41.950	41.950	4,042,263
2025-08-20	41.210	41.850	40.890	41.820	41.820	3,776,698
2025-08-19	41.490	41.800	41.230	41.250	41.250	3,586,917
2025-08-18	41.600	42.080	41.310	41.480	41.480	4,017,541
2025-08-15	41.110	41.650	41.040	41.630	41.630	3,039,386
2025-08-14	42.120	42.140	41.130	41.140	41.140	5,481,745
2025-08-13	42.200	42.340	41.800	42.160	42.160	4,257,141
2025-08-12	42.230	42.660	41.990	42.280	42.280	4,905,218
2025-08-11	40.920	42.580	40.800	42.340	42.340	7,070,222
2025-08-08	41.230	41.880	40.480	40.950	40.950	6,210,046
2025-08-07	40.160	42.750	40.160	41.230	41.230	9,044,008
2025-08-06	40.380	40.650	39.920	40.120	40.120	2,478,240
2025-08-05	40.450	40.950	40.310	40.390	40.390	3,431,380
2025-08-04	40.000	40.460	39.460	40.440	40.440	3,411,632
2025-08-01	39.790	40.600	39.760	40.030	40.030	2,705,909
2025-07-31	40.500	40.500	39.630	39.780	39.780	4,153,120
2025-07-30	40.130	40.950	39.800	40.320	40.320	3,938,338
2025-07-29	40.300	40.540	39.860	40.300	40.300	3,686,310
2025-07-28	40.290	40.780	40.000	40.200	40.200	3,525,613
2025-07-25	39.990	40.960	39.760	40.300	40.300	6,692,877
2025-07-24	38.640	40.400	38.640	39.870	39.870	6,367,678
2025-07-23	38.590	39.000	38.530	38.590	38.590	2,936,282
2025-07-22	38.500	38.590	38.310	38.590	38.590	2,244,243

← NewerPage 5 of 21 · 1,215 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.