Autobio Diagnostics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	32.630	32.850	32.110	32.180	32.180	2,055,525
2026-07-22	32.530	32.980	32.140	32.730	32.730	3,190,520
2026-07-21	32.660	33.460	32.500	32.680	32.680	4,912,698
2026-07-20	32.250	32.890	32.110	32.620	32.620	3,552,950
2026-07-17	33.000	33.440	32.200	32.230	32.230	5,185,256
2026-07-16	32.460	33.420	32.140	33.110	33.110	4,682,070
2026-07-15	31.870	32.710	31.620	32.460	32.460	3,879,708
2026-07-14	31.400	32.660	31.020	31.870	31.870	4,550,448
2026-07-13	30.880	31.340	30.650	31.200	31.200	2,763,000
2026-07-10	30.610	31.180	30.040	30.780	30.780	2,481,960
2026-07-09	30.800	30.990	30.260	30.590	30.590	1,843,907
2026-07-08	30.500	31.240	30.150	30.870	30.870	2,274,135
2026-07-07	31.330	31.330	30.290	30.500	30.500	2,027,800
2026-07-06	31.030	31.360	30.570	31.130	31.130	3,442,660
2026-07-03	30.000	31.130	30.000	31.020	31.020	3,850,380
2026-07-02	30.190	30.500	29.800	30.150	30.150	2,302,870
2026-07-01	29.370	30.140	28.800	29.900	29.900	2,624,355
2026-06-30	29.840	29.870	28.900	29.020	29.020	2,051,310
2026-06-29	28.720	30.040	28.180	29.900	29.900	2,767,500
2026-06-26	29.500	29.730	28.720	28.720	28.720	1,815,570
2026-06-25	29.660	29.850	28.900	29.600	29.600	2,564,750
2026-06-24	31.100	31.250	29.850	29.860	29.860	2,284,520
2026-06-23	30.300	31.470	30.060	30.900	30.900	2,376,441
2026-06-22	30.490	30.600	29.530	30.190	30.190	2,255,327
2026-06-18	31.100	31.100	30.420	30.490	30.490	1,819,143
2026-06-17	31.520	31.620	30.800	31.030	31.030	1,577,537
2026-06-16	31.930	32.190	31.440	31.490	31.490	2,133,098
2026-06-15	31.300	32.150	31.160	32.090	32.090	3,713,670
2026-06-12	30.850	31.720	30.570	31.260	31.260	4,877,440
2026-06-11	30.090	31.640	29.990	31.060	31.060	4,615,300
2026-06-10	29.710	30.500	29.510	30.390	30.390	3,309,729
2026-06-09	30.200	30.410	29.630	29.710	29.710	2,114,010
2026-06-08	30.620	31.050	29.950	30.200	30.200	2,644,900
2026-06-05	30.790	31.170	30.440	31.100	31.100	2,090,730
2026-06-04	31.060	31.150	30.440	30.580	30.580	2,355,520
2026-06-03	31.820	31.970	31.000	31.010	31.010	2,478,220
2026-06-02	32.120	32.350	31.810	31.810	31.810	2,407,186
2026-06-01	32.200	32.300	31.750	32.130	32.130	3,111,826
2026-05-29	32.560	33.640	32.500	33.520	32.210	3,947,995
2026-05-28	33.000	33.020	32.130	32.560	31.288	2,131,790
2026-05-27	33.000	33.120	32.450	33.030	31.739	2,310,300
2026-05-26	32.880	33.170	32.530	33.030	31.739	2,020,640
2026-05-25	32.710	33.130	32.490	32.960	31.672	2,136,700
2026-05-22	33.340	33.340	32.320	32.500	32.500	3,597,414
2026-05-21	33.320	33.980	33.070	33.130	33.130	3,347,044
2026-05-20	34.610	34.700	32.930	33.320	33.320	4,843,680
2026-05-19	33.430	35.050	33.430	34.500	34.500	5,373,004
2026-05-18	33.410	33.960	33.260	33.500	33.500	2,281,620
2026-05-15	34.000	34.180	33.430	33.590	33.590	2,377,090
2026-05-14	34.530	34.530	33.840	33.890	33.890	2,263,488
2026-05-13	34.600	34.840	34.260	34.410	34.410	2,206,540
2026-05-12	34.850	34.920	34.600	34.690	34.690	2,765,552
2026-05-11	34.120	35.070	33.910	35.000	35.000	4,863,780
2026-05-08	33.480	34.690	33.470	34.110	34.110	3,376,114
2026-05-07	33.660	33.710	33.410	33.530	33.530	1,775,806
2026-05-06	33.500	33.850	33.450	33.580	33.580	1,890,830
2026-04-30	33.860	33.920	33.480	33.500	33.500	1,823,823
2026-04-29	33.500	33.980	33.470	33.860	33.860	1,423,790
2026-04-28	33.520	34.010	33.450	33.520	33.520	2,002,168
2026-04-27	33.460	33.780	33.460	33.500	33.500	1,631,099

← NewerPage 2 of 5 · 243 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.