Autobio Diagnostics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-10-24	44.280	44.690	43.900	43.990	43.990	2,548,090
2024-10-23	44.440	44.930	44.000	44.390	44.390	4,420,877
2024-10-22	43.300	44.500	43.030	44.500	44.500	4,233,624
2024-10-21	43.960	44.030	42.960	43.240	43.240	3,990,493
2024-10-18	42.340	44.790	42.130	43.700	43.700	5,120,426
2024-10-17	43.080	43.400	42.390	42.400	42.400	2,569,036
2024-10-16	42.800	43.580	42.430	42.890	42.890	2,665,097
2024-10-15	44.000	44.490	43.050	43.050	43.050	4,248,188
2024-10-14	44.270	44.550	42.800	44.400	44.400	5,212,147
2024-10-11	45.800	45.800	43.530	44.140	44.140	5,836,020
2024-10-10	48.120	49.300	45.670	45.800	45.800	11,117,648
2024-10-09	49.500	51.500	47.810	47.990	47.990	9,289,719
2024-10-08	52.970	52.980	48.160	50.090	50.090	13,145,610
2024-09-30	45.900	48.170	44.760	48.160	48.160	11,048,934
2024-09-27	42.500	43.830	42.300	43.820	43.820	4,153,245
2024-09-26	39.530	41.780	39.220	41.730	41.730	4,819,529
2024-09-25	40.300	40.560	39.550	39.710	39.710	4,172,543
2024-09-24	38.450	39.630	38.230	39.630	39.630	3,400,791
2024-09-23	38.580	38.900	38.110	38.180	38.180	1,830,614
2024-09-20	38.680	38.790	38.210	38.680	38.680	1,672,091
2024-09-19	38.230	39.390	38.020	38.710	38.710	1,977,560
2024-09-18	38.360	38.500	37.560	38.190	38.190	2,100,092
2024-09-13	38.700	38.830	38.210	38.360	38.360	2,000,550
2024-09-12	39.110	39.800	38.680	38.680	38.680	2,182,290
2024-09-11	38.960	39.450	38.650	39.130	39.130	1,571,805
2024-09-10	39.750	39.940	38.720	39.100	39.100	2,718,254
2024-09-09	39.990	40.200	39.580	39.760	39.760	1,906,900
2024-09-06	40.740	40.810	39.810	40.000	40.000	2,053,947
2024-09-05	40.060	40.900	40.060	40.700	40.700	1,742,015
2024-09-04	40.140	40.950	40.020	40.220	40.220	2,365,993
2024-09-03	40.300	40.800	39.720	40.290	40.290	3,235,192
2024-09-02	40.610	40.760	39.900	40.000	40.000	3,069,310
2024-08-30	40.370	41.380	40.030	40.840	40.840	3,470,762
2024-08-29	39.360	40.650	39.270	40.380	40.380	3,146,422
2024-08-28	39.270	39.520	38.820	39.420	39.420	2,124,786
2024-08-27	39.330	40.050	39.170	39.540	39.540	2,751,106
2024-08-26	39.080	39.680	38.930	39.450	39.450	2,102,238
2024-08-23	39.500	39.850	39.010	39.370	39.370	3,534,489
2024-08-22	39.320	40.090	38.660	39.780	39.780	4,494,356
2024-08-21	39.360	39.530	37.940	39.090	39.090	5,715,419
2024-08-20	40.180	40.340	39.410	39.500	39.500	2,966,930
2024-08-19	40.510	41.080	40.100	40.180	40.180	2,536,714
2024-08-16	41.120	41.120	39.940	40.560	40.560	3,905,537
2024-08-15	40.510	41.810	40.350	41.120	41.120	3,661,770
2024-08-14	41.220	41.350	40.430	40.470	40.470	3,836,554
2024-08-13	41.920	42.000	40.990	41.400	41.400	2,912,418
2024-08-12	41.350	42.940	41.350	41.920	41.920	4,796,600
2024-08-09	42.530	42.910	41.400	41.410	41.410	3,320,560
2024-08-08	42.060	42.880	41.860	42.430	42.430	2,366,083
2024-08-07	42.270	42.540	41.630	42.060	42.060	2,756,475
2024-08-06	41.770	42.580	41.370	42.260	42.260	3,305,268
2024-08-05	41.500	43.150	41.210	41.350	41.350	4,875,615
2024-08-02	40.890	43.040	40.610	41.760	41.760	5,601,670
2024-08-01	42.100	42.300	40.720	40.890	40.890	4,343,586
2024-07-31	40.060	42.560	39.730	42.100	42.100	5,270,837
2024-07-30	40.450	40.700	39.900	40.050	40.050	3,718,325

← NewerPage 9 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.