Autobio Diagnostics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	38.290	38.590	38.230	38.450	38.450	2,501,448
2025-07-18	38.150	38.310	37.910	38.290	38.290	2,846,130
2025-07-17	38.000	38.180	37.850	38.050	38.050	1,919,630
2025-07-16	37.600	38.100	37.570	37.990	37.990	2,723,735
2025-07-15	37.870	37.960	37.360	37.570	37.570	2,628,785
2025-07-14	37.890	38.050	37.850	38.000	38.000	2,702,430
2025-07-11	37.740	37.940	37.670	37.850	37.850	2,147,745
2025-07-10	37.690	37.800	37.610	37.740	37.740	1,410,830
2025-07-09	37.840	37.880	37.610	37.680	37.680	1,971,860
2025-07-08	37.790	38.220	37.690	37.800	37.800	3,067,985
2025-07-07	37.700	37.960	37.480	37.910	37.910	2,632,918
2025-07-04	37.560	37.940	37.520	37.580	37.580	2,456,035
2025-07-03	37.460	37.680	37.370	37.620	37.620	2,260,065
2025-07-02	37.440	37.550	37.250	37.440	37.440	1,845,898
2025-07-01	37.420	37.630	37.370	37.440	37.440	1,362,210
2025-06-30	37.370	37.540	37.180	37.500	37.500	1,523,365
2025-06-27	37.250	37.570	37.250	37.350	37.350	1,301,150
2025-06-26	37.600	37.610	37.280	37.300	37.300	1,369,400
2025-06-25	37.540	37.610	37.300	37.580	37.580	1,806,590
2025-06-24	37.110	37.630	37.110	37.410	37.410	1,772,330
2025-06-23	36.810	37.140	36.490	37.070	37.070	1,620,690
2025-06-20	36.780	36.980	36.500	36.920	36.920	2,247,598
2025-06-19	37.190	37.200	36.750	36.810	36.810	1,717,160
2025-06-18	37.270	37.410	37.020	37.200	37.200	1,279,250
2025-06-17	37.400	37.680	37.210	37.430	37.430	1,934,112
2025-06-16	37.400	37.400	36.910	37.270	37.270	2,305,047
2025-06-13	38.480	38.520	37.210	37.460	37.460	7,254,490
2025-06-12	38.980	38.980	38.380	38.470	38.470	2,938,790
2025-06-11	39.010	39.130	38.750	38.760	38.760	2,034,580
2025-06-10	39.140	39.380	38.650	39.010	39.010	1,739,860
2025-06-09	38.850	39.560	38.850	39.140	39.140	2,514,353
2025-06-06	38.550	39.010	38.460	38.850	38.850	1,653,135
2025-06-05	38.900	38.900	38.300	38.550	38.550	1,808,920
2025-06-04	38.780	39.050	38.480	38.720	38.720	1,491,459
2025-06-03	38.770	39.160	38.700	38.780	38.780	1,845,924
2025-05-30	38.900	39.470	38.720	39.040	39.040	2,760,106
2025-05-29	38.180	39.020	38.090	38.990	38.990	2,276,823
2025-05-28	38.120	38.510	38.050	38.310	38.310	1,195,791
2025-05-27	38.040	38.290	37.920	38.160	38.160	1,105,676
2025-05-26	38.100	38.230	37.710	38.000	38.000	1,687,760
2025-05-23	39.390	39.640	39.260	39.310	39.310	2,088,420
2025-05-22	39.510	39.510	39.170	39.270	39.270	1,238,674
2025-05-21	39.510	39.640	39.320	39.500	39.500	1,442,139
2025-05-20	39.300	39.840	39.270	39.450	39.450	1,935,636
2025-05-19	39.340	39.460	39.030	39.300	39.300	1,638,292
2025-05-16	38.900	39.480	38.710	39.330	39.330	2,326,940
2025-05-15	39.140	39.150	38.830	38.890	38.890	1,449,603
2025-05-14	39.220	39.370	38.920	39.140	39.140	1,670,144
2025-05-13	39.470	39.600	39.170	39.300	39.300	1,934,854
2025-05-12	39.220	39.390	39.010	39.330	39.330	1,974,700
2025-05-09	39.110	39.260	38.810	39.220	39.220	2,167,961
2025-05-08	38.710	39.140	38.700	39.090	39.090	1,811,476
2025-05-07	39.000	39.310	38.680	38.840	38.840	2,007,092
2025-05-06	38.520	38.820	38.410	38.810	38.810	2,222,484
2025-04-30	38.570	38.860	38.440	38.510	38.510	2,186,549
2025-04-29	39.000	39.000	38.480	38.560	38.560	1,974,000
2025-04-28	39.160	39.250	38.820	39.000	39.000	1,730,300
2025-04-25	39.050	39.320	38.400	39.150	39.150	2,966,808
2025-04-24	39.810	40.010	39.030	39.040	39.040	3,609,421
2025-04-23	39.880	40.170	39.620	39.880	39.880	2,943,350

← NewerPage 6 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.