Autobio Diagnostics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	39.900	40.280	39.680	40.120	40.120	1,682,492
2025-01-16	40.300	40.940	39.900	40.050	40.050	1,963,180
2025-01-15	40.480	40.480	39.960	40.160	40.160	1,798,070
2025-01-14	40.220	40.780	39.720	40.600	40.600	2,995,943
2025-01-13	39.810	40.300	39.700	40.060	40.060	1,755,765
2025-01-10	40.810	41.170	40.000	40.010	40.010	2,135,413
2025-01-09	41.240	41.440	40.680	40.810	40.810	1,559,060
2025-01-08	41.630	41.960	40.500	41.250	41.250	2,516,610
2025-01-07	42.270	42.290	41.410	41.700	41.700	2,135,902
2025-01-06	42.000	42.700	41.730	42.240	42.240	2,322,800
2025-01-03	42.400	42.840	41.700	42.010	42.010	2,046,421
2025-01-02	43.640	44.080	41.850	42.180	42.180	2,986,658
2024-12-31	44.450	44.470	43.540	43.640	43.640	2,671,148
2024-12-30	44.530	45.050	44.390	44.450	44.450	1,583,164
2024-12-27	44.390	44.850	44.120	44.680	44.680	1,785,030
2024-12-26	45.200	45.370	44.080	44.400	44.400	3,595,869
2024-12-25	44.800	46.400	44.790	45.200	45.200	5,024,437
2024-12-24	44.000	44.440	43.870	44.400	44.400	1,836,823
2024-12-23	45.000	45.150	43.930	44.000	44.000	2,335,958
2024-12-20	44.570	45.740	44.530	44.990	44.990	3,722,266
2024-12-19	45.670	46.030	44.320	44.570	44.570	4,072,663
2024-12-18	45.200	46.660	44.930	46.120	46.120	3,553,193
2024-12-17	45.190	45.880	44.880	45.010	45.010	2,692,010
2024-12-16	45.200	45.600	44.640	45.250	45.250	2,960,516
2024-12-13	45.420	45.590	44.610	45.180	45.180	3,680,888
2024-12-12	45.300	46.300	44.940	45.520	45.520	4,583,434
2024-12-11	45.000	45.650	44.660	45.200	45.200	2,679,022
2024-12-10	45.150	45.970	45.090	45.160	45.160	3,703,739
2024-12-09	45.750	45.930	45.070	45.130	45.130	2,329,062
2024-12-06	45.150	45.840	44.900	45.640	45.640	3,007,818
2024-12-05	45.180	45.570	44.900	45.190	45.190	1,331,100
2024-12-04	45.810	46.040	45.310	45.410	45.410	2,156,340
2024-12-03	46.330	46.340	45.510	45.980	45.980	2,137,499
2024-12-02	46.470	47.000	46.190	46.300	46.300	2,867,500
2024-11-29	45.900	46.760	45.860	46.470	46.470	2,342,388
2024-11-28	46.440	47.080	45.820	45.930	45.930	2,618,110
2024-11-27	44.830	46.650	44.790	46.450	46.450	3,583,950
2024-11-26	44.510	45.630	44.510	45.200	45.200	2,018,280
2024-11-25	44.200	45.250	44.100	44.640	44.640	2,279,190
2024-11-22	46.450	46.450	44.180	44.200	44.200	3,853,690
2024-11-21	47.040	47.100	46.250	46.490	46.490	2,493,877
2024-11-20	46.330	47.250	46.040	47.040	47.040	3,620,503
2024-11-19	46.040	47.250	45.770	46.280	46.280	3,511,458
2024-11-18	45.890	47.100	45.760	45.960	45.960	3,941,251
2024-11-15	45.510	46.050	45.410	45.720	45.720	3,030,480
2024-11-14	46.300	46.370	45.620	45.710	45.710	2,793,339
2024-11-13	46.590	47.180	45.770	46.430	46.430	3,094,246
2024-11-12	46.430	47.820	46.400	46.700	46.700	5,055,012
2024-11-11	46.100	46.650	45.730	46.390	46.390	3,351,621
2024-11-08	46.750	47.100	45.870	46.190	46.190	3,832,354
2024-11-07	45.100	46.720	44.910	46.590	46.590	4,779,557
2024-11-06	45.890	46.150	45.210	45.350	45.350	3,899,175
2024-11-05	45.630	46.060	45.080	45.890	45.890	4,448,928
2024-11-04	45.370	46.000	45.090	45.650	45.650	2,856,582
2024-11-01	44.800	46.100	44.670	45.380	45.380	4,524,170
2024-10-31	44.130	45.500	43.930	44.990	44.990	4,076,835
2024-10-30	44.500	45.280	44.190	44.390	44.390	3,875,018
2024-10-29	46.100	46.400	44.810	44.940	44.940	4,129,453
2024-10-28	44.700	46.160	43.540	46.140	46.140	6,913,771
2024-10-25	43.800	45.040	43.460	44.700	44.700	3,830,268

← NewerPage 8 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.