Autobio Diagnostics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	39.800	40.310	39.630	39.880	39.880	3,180,895
2025-04-21	39.900	39.970	39.420	39.840	39.840	2,596,107
2025-04-18	40.050	40.600	39.710	40.000	40.000	6,255,956
2025-04-17	41.310	41.970	41.300	41.850	41.850	1,501,960
2025-04-16	41.630	41.870	41.090	41.600	41.600	1,721,909
2025-04-15	41.940	42.040	41.580	41.780	41.780	1,423,782
2025-04-14	42.400	42.470	41.900	41.940	41.940	1,924,184
2025-04-11	41.900	42.870	41.820	42.240	42.240	3,115,949
2025-04-10	41.640	42.740	41.500	42.220	42.220	3,462,815
2025-04-09	40.640	41.550	40.340	41.380	41.380	3,157,058
2025-04-08	40.160	41.300	40.090	41.140	41.140	3,788,421
2025-04-07	41.150	42.440	38.730	40.020	40.020	5,427,893
2025-04-03	42.370	43.130	42.260	42.750	42.750	2,436,817
2025-04-02	42.780	43.050	42.350	42.670	42.670	2,032,200
2025-04-01	41.860	43.140	41.840	42.780	42.780	3,545,283
2025-03-31	42.390	42.640	41.500	41.680	41.680	2,164,798
2025-03-28	42.870	43.160	42.420	42.500	42.500	2,144,880
2025-03-27	42.380	42.920	42.110	42.880	42.880	2,472,471
2025-03-26	42.440	42.750	42.200	42.380	42.380	2,080,183
2025-03-25	42.110	42.750	41.930	42.540	42.540	2,646,342
2025-03-24	41.600	42.530	41.580	42.170	42.170	2,931,879
2025-03-21	41.880	42.190	41.500	41.880	41.880	2,375,296
2025-03-20	42.690	42.730	41.990	41.990	41.990	2,475,429
2025-03-19	42.500	43.200	42.410	42.700	42.700	2,755,908
2025-03-18	42.650	43.090	42.290	42.650	42.650	2,366,601
2025-03-17	42.480	43.090	42.160	42.480	42.480	4,038,185
2025-03-14	41.350	42.450	41.250	42.380	42.380	4,231,568
2025-03-13	41.300	41.580	41.020	41.350	41.350	2,361,848
2025-03-12	41.930	41.930	41.270	41.300	41.300	2,920,900
2025-03-11	41.620	41.940	41.320	41.720	41.720	2,311,321
2025-03-10	42.930	43.200	41.540	41.940	41.940	4,276,113
2025-03-07	42.070	42.340	41.710	41.940	41.940	2,656,036
2025-03-06	41.800	42.450	41.650	42.220	42.220	3,897,787
2025-03-05	41.600	43.550	41.550	41.760	41.760	7,558,760
2025-03-04	40.630	42.330	40.500	41.530	41.530	5,018,295
2025-03-03	40.350	41.290	40.230	40.830	40.830	3,824,606
2025-02-28	41.520	41.840	40.200	40.310	40.310	6,727,420
2025-02-27	41.890	42.050	41.450	41.750	41.750	3,034,420
2025-02-26	41.590	41.990	41.410	41.950	41.950	3,267,094
2025-02-25	41.870	42.000	41.360	41.590	41.590	4,043,483
2025-02-24	42.400	42.530	41.600	42.270	42.270	5,240,532
2025-02-21	43.600	44.440	43.060	43.310	43.310	4,896,975
2025-02-20	42.500	43.910	42.500	43.560	43.560	4,930,335
2025-02-19	42.270	42.910	41.720	42.810	42.810	4,491,891
2025-02-18	43.050	43.370	42.050	42.260	42.260	5,598,180
2025-02-17	42.850	45.170	42.640	43.500	43.500	10,967,913
2025-02-14	40.510	42.300	40.510	41.930	41.930	6,247,538
2025-02-13	41.600	41.630	40.570	40.660	40.660	3,562,471
2025-02-12	41.050	41.140	40.450	40.700	40.700	3,088,980
2025-02-11	41.730	41.880	40.950	41.130	41.130	2,524,814
2025-02-10	41.000	42.070	40.850	41.770	41.770	3,731,790
2025-02-07	40.430	41.280	40.250	40.960	40.960	3,333,289
2025-02-06	39.980	40.490	39.770	40.440	40.440	2,511,220
2025-02-05	40.200	40.340	39.800	39.980	39.980	2,193,331
2025-01-27	40.200	40.640	39.670	40.090	40.090	2,246,846
2025-01-24	39.800	40.280	39.760	40.130	40.130	1,338,260
2025-01-23	40.350	40.560	39.840	39.840	39.840	1,886,560
2025-01-22	40.000	40.150	39.580	39.950	39.950	1,322,878
2025-01-21	40.480	40.630	39.850	40.100	40.100	1,318,990
2025-01-20	40.200	40.850	40.200	40.410	40.410	1,528,630

← NewerPage 7 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.