Cabio Biotech Wuhan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.310 | 8.310 | 8.010 | 8.010 | 8.010 | 935,726 |
| 2026-10-21 | 8.490 | 8.540 | 8.280 | 8.280 | 8.280 | 727,535 |
| 2026-10-20 | 8.160 | 8.580 | 8.130 | 8.400 | 8.400 | 954,368 |
| 2026-10-19 | 8.190 | 8.190 | 8.060 | 8.190 | 8.190 | 744,152 |
| 2026-10-16 | 8.100 | 8.280 | 8.060 | 8.190 | 8.190 | 988,489 |
| 2026-10-15 | 8.130 | 8.310 | 8.080 | 8.080 | 8.080 | 1,388,760 |
| 2026-10-14 | 8.350 | 8.370 | 8.210 | 8.240 | 8.240 | 550,074 |
| 2026-10-13 | 8.310 | 8.390 | 8.160 | 8.300 | 8.300 | 1,306,767 |
| 2026-10-12 | 8.380 | 8.490 | 8.280 | 8.350 | 8.350 | 597,320 |
| 2026-10-09 | 8.350 | 8.450 | 8.210 | 8.440 | 8.440 | 1,089,763 |
| 2026-10-08 | 8.440 | 8.500 | 8.320 | 8.330 | 8.330 | 630,550 |
| 2026-09-30 | 8.470 | 8.540 | 8.420 | 8.420 | 8.420 | 1,012,215 |
| 2026-09-29 | 8.290 | 8.530 | 8.290 | 8.470 | 8.470 | 975,637 |
| 2026-09-28 | 8.460 | 8.490 | 8.300 | 8.350 | 8.350 | 1,112,873 |
| 2026-09-24 | 8.500 | 8.570 | 8.430 | 8.460 | 8.460 | 909,686 |
| 2026-09-23 | 8.650 | 8.680 | 8.510 | 8.510 | 8.510 | 998,641 |
| 2026-09-22 | 8.700 | 8.710 | 8.580 | 8.650 | 8.650 | 833,522 |
| 2026-09-21 | 8.470 | 8.710 | 8.410 | 8.700 | 8.700 | 1,431,280 |
| 2026-09-18 | 8.430 | 8.630 | 8.430 | 8.470 | 8.470 | 1,086,185 |
| 2026-09-17 | 8.300 | 8.580 | 8.260 | 8.490 | 8.490 | 1,576,864 |
| 2026-09-16 | 8.570 | 8.600 | 8.310 | 8.330 | 8.330 | 2,074,306 |
| 2026-09-15 | 8.730 | 8.770 | 8.510 | 8.510 | 8.510 | 1,652,170 |
| 2026-09-14 | 8.480 | 8.810 | 8.450 | 8.770 | 8.770 | 1,405,044 |
| 2026-09-11 | 8.760 | 8.830 | 8.590 | 8.590 | 8.590 | 2,034,887 |
| 2026-09-10 | 8.890 | 8.950 | 8.650 | 8.820 | 8.820 | 2,779,248 |
| 2026-09-09 | 8.830 | 9.060 | 8.790 | 8.930 | 8.930 | 1,712,609 |
| 2026-09-08 | 8.920 | 8.930 | 8.740 | 8.830 | 8.830 | 1,525,344 |
| 2026-09-07 | 8.530 | 8.920 | 8.490 | 8.880 | 8.880 | 1,872,002 |
| 2026-09-04 | 8.470 | 8.700 | 8.430 | 8.530 | 8.530 | 1,425,836 |
| 2026-09-03 | 8.600 | 8.680 | 8.390 | 8.450 | 8.450 | 1,861,030 |
| 2026-09-02 | 8.450 | 8.840 | 8.250 | 8.590 | 8.590 | 2,658,982 |
| 2026-09-01 | 8.300 | 8.480 | 8.280 | 8.450 | 8.450 | 1,239,113 |
| 2026-08-31 | 8.010 | 8.370 | 8.010 | 8.310 | 8.310 | 1,763,746 |
| 2026-08-28 | 7.950 | 8.080 | 7.930 | 8.060 | 8.060 | 1,173,307 |
| 2026-08-27 | 7.950 | 8.030 | 7.900 | 7.960 | 7.960 | 1,611,097 |
| 2026-08-26 | 7.790 | 8.090 | 7.790 | 7.990 | 7.990 | 2,428,764 |
| 2026-08-25 | 7.500 | 7.830 | 7.500 | 7.780 | 7.780 | 1,955,889 |
| 2026-08-24 | 7.630 | 7.750 | 7.510 | 7.560 | 7.560 | 2,561,051 |
| 2026-08-21 | 7.400 | 7.530 | 7.310 | 7.510 | 7.510 | 1,503,119 |
| 2026-08-20 | 7.300 | 7.470 | 7.280 | 7.460 | 7.460 | 1,911,746 |
| 2026-08-19 | 7.570 | 7.570 | 7.220 | 7.260 | 7.260 | 3,736,393 |
| 2026-08-18 | 7.680 | 7.720 | 7.560 | 7.600 | 7.600 | 1,748,673 |
| 2026-08-17 | 7.740 | 7.780 | 7.590 | 7.720 | 7.720 | 2,280,199 |
| 2026-08-14 | 7.950 | 7.950 | 7.630 | 7.720 | 7.720 | 2,631,084 |
| 2026-08-13 | 7.990 | 8.120 | 7.860 | 7.910 | 7.910 | 2,523,944 |
| 2026-08-12 | 7.800 | 7.990 | 7.790 | 7.930 | 7.930 | 2,184,064 |
| 2026-08-11 | 7.900 | 7.940 | 7.750 | 7.850 | 7.850 | 2,104,834 |
| 2026-08-10 | 7.660 | 7.870 | 7.630 | 7.870 | 7.870 | 3,607,003 |
| 2026-08-07 | 7.790 | 7.800 | 7.480 | 7.730 | 7.730 | 3,548,787 |
| 2026-08-06 | 7.600 | 7.850 | 7.530 | 7.780 | 7.780 | 3,537,849 |
| 2026-08-05 | 7.440 | 7.640 | 7.390 | 7.610 | 7.610 | 4,102,300 |
| 2026-08-04 | 7.380 | 7.650 | 7.340 | 7.420 | 7.420 | 4,867,995 |
| 2026-08-03 | 7.180 | 7.450 | 7.150 | 7.440 | 7.440 | 5,520,998 |
| 2026-07-31 | 7.060 | 7.290 | 7.000 | 7.210 | 7.210 | 5,763,389 |
| 2026-07-30 | 7.050 | 7.210 | 6.910 | 6.980 | 6.980 | 9,580,049 |
| 2026-07-29 | 7.200 | 7.550 | 7.050 | 7.140 | 7.140 | 20,037,422 |
| 2026-07-28 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 1,195,571 |
| 2026-07-27 | 9.940 | 9.940 | 9.940 | 9.940 | 9.940 | 0 |
| 2026-07-24 | 10.060 | 10.190 | 9.900 | 9.940 | 9.940 | 2,072,837 |
| 2026-07-23 | 9.950 | 10.270 | 9.930 | 10.250 | 10.250 | 2,764,770 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-18 | 0.4200 CNY |
| 2022-07-14 | 0.3300 CNY |
| 2021-07-20 | 0.3300 CNY |
| 2020-07-09 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.