Cabio Biotech Wuhan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 14.210 | 14.290 | 13.940 | 14.010 | 14.010 | 1,846,924 |
| 2024-07-26 | 14.160 | 14.420 | 14.050 | 14.180 | 14.180 | 2,061,281 |
| 2024-07-25 | 14.210 | 14.450 | 14.080 | 14.220 | 14.220 | 1,615,608 |
| 2024-07-24 | 14.500 | 14.660 | 14.110 | 14.170 | 14.170 | 2,646,389 |
| 2024-07-23 | 14.950 | 15.030 | 14.540 | 14.550 | 14.550 | 2,488,752 |
| 2024-07-22 | 14.740 | 15.080 | 14.650 | 14.900 | 14.900 | 3,614,292 |
| 2024-07-19 | 15.110 | 15.190 | 14.850 | 14.850 | 14.850 | 3,933,222 |
| 2024-07-18 | 14.800 | 15.330 | 14.450 | 15.250 | 15.250 | 5,360,246 |
| 2024-07-17 | 15.020 | 15.230 | 14.670 | 14.680 | 14.680 | 4,931,785 |
| 2024-07-16 | 14.430 | 15.140 | 14.260 | 15.060 | 15.060 | 9,085,411 |
| 2024-07-15 | 14.500 | 15.180 | 14.100 | 14.100 | 14.100 | 10,578,599 |
| 2024-07-12 | 13.240 | 13.470 | 13.190 | 13.220 | 13.220 | 1,986,924 |
| 2024-07-11 | 12.990 | 13.450 | 12.890 | 13.340 | 13.340 | 2,388,618 |
| 2024-07-10 | 12.700 | 12.960 | 12.600 | 12.790 | 12.790 | 1,585,896 |
| 2024-07-09 | 12.450 | 12.770 | 12.110 | 12.730 | 12.730 | 2,829,195 |
| 2024-07-08 | 12.890 | 12.890 | 12.390 | 12.480 | 12.480 | 2,302,828 |
| 2024-07-05 | 12.720 | 12.720 | 12.720 | 12.720 | 12.720 | 0 |
| 2024-07-04 | 13.350 | 13.450 | 12.720 | 12.720 | 12.720 | 3,351,049 |
| 2024-07-03 | 13.210 | 13.770 | 13.050 | 13.360 | 13.360 | 4,182,051 |
| 2024-07-02 | 13.380 | 13.460 | 13.100 | 13.210 | 13.210 | 2,339,831 |
| 2024-07-01 | 13.120 | 13.360 | 12.910 | 13.300 | 13.300 | 2,328,901 |
| 2024-06-28 | 13.350 | 13.560 | 13.110 | 13.240 | 13.240 | 2,527,935 |
| 2024-06-27 | 13.520 | 13.730 | 13.240 | 13.280 | 13.280 | 2,347,985 |
| 2024-06-26 | 13.120 | 13.630 | 12.990 | 13.570 | 13.570 | 2,506,626 |
| 2024-06-25 | 13.330 | 13.560 | 13.200 | 13.280 | 13.280 | 2,597,731 |
| 2024-06-24 | 13.900 | 13.940 | 13.200 | 13.250 | 13.250 | 4,742,650 |
| 2024-06-21 | 14.100 | 14.460 | 13.910 | 14.090 | 14.090 | 2,761,658 |
| 2024-06-20 | 14.230 | 14.560 | 14.120 | 14.160 | 14.160 | 3,160,230 |
| 2024-06-19 | 14.480 | 14.540 | 14.090 | 14.250 | 14.250 | 2,371,154 |
| 2024-06-18 | 14.120 | 14.620 | 14.090 | 14.470 | 14.470 | 2,973,597 |
| 2024-06-17 | 14.260 | 14.400 | 14.130 | 14.160 | 14.160 | 2,325,370 |
| 2024-06-14 | 14.500 | 14.610 | 14.130 | 14.310 | 14.310 | 3,272,066 |
| 2024-06-13 | 14.330 | 15.100 | 14.120 | 14.620 | 14.620 | 5,032,283 |
| 2024-06-12 | 14.160 | 14.590 | 14.140 | 14.390 | 14.390 | 2,768,969 |
| 2024-06-11 | 13.960 | 14.230 | 13.660 | 14.230 | 14.230 | 2,508,078 |
| 2024-06-07 | 14.000 | 14.180 | 13.720 | 13.970 | 13.970 | 3,526,887 |
| 2024-06-06 | 14.560 | 14.730 | 13.600 | 13.740 | 13.740 | 5,907,899 |
| 2024-06-05 | 14.910 | 15.070 | 14.530 | 14.560 | 14.560 | 2,930,433 |
| 2024-06-04 | 15.170 | 15.300 | 14.800 | 14.950 | 14.950 | 3,082,402 |
| 2024-06-03 | 15.560 | 15.660 | 15.050 | 15.250 | 15.250 | 3,509,226 |
| 2024-05-31 | 15.500 | 15.710 | 15.480 | 15.580 | 15.580 | 2,462,227 |
| 2024-05-30 | 15.760 | 15.990 | 15.480 | 15.570 | 15.570 | 2,927,179 |
| 2024-05-29 | 15.760 | 15.860 | 15.580 | 15.760 | 15.760 | 2,345,488 |
| 2024-05-28 | 15.970 | 15.970 | 15.590 | 15.650 | 15.650 | 2,577,507 |
| 2024-05-27 | 15.900 | 15.970 | 15.430 | 15.970 | 15.970 | 4,325,945 |
| 2024-05-24 | 16.210 | 16.350 | 15.670 | 15.840 | 15.840 | 5,244,069 |
| 2024-05-23 | 16.400 | 16.620 | 15.890 | 15.980 | 15.980 | 5,534,631 |
| 2024-05-22 | 16.900 | 17.090 | 16.340 | 16.450 | 16.450 | 5,759,003 |
| 2024-05-21 | 17.010 | 17.330 | 16.710 | 16.980 | 16.980 | 5,106,826 |
| 2024-05-20 | 17.110 | 17.550 | 16.810 | 17.200 | 17.200 | 9,405,697 |
| 2024-05-17 | 16.600 | 17.120 | 16.510 | 17.080 | 17.080 | 7,277,188 |
| 2024-05-16 | 16.810 | 17.150 | 16.380 | 16.760 | 16.760 | 7,696,562 |
| 2024-05-15 | 16.800 | 17.250 | 16.570 | 17.000 | 17.000 | 6,501,455 |
| 2024-05-14 | 17.300 | 17.670 | 16.770 | 16.940 | 16.940 | 9,236,328 |
| 2024-05-13 | 17.350 | 18.300 | 17.280 | 17.400 | 17.400 | 9,981,141 |
| 2024-05-10 | 19.200 | 19.680 | 17.700 | 17.920 | 17.920 | 16,656,554 |
| 2024-05-09 | 18.890 | 19.670 | 18.630 | 18.990 | 18.990 | 12,659,373 |
| 2024-05-08 | 19.310 | 19.790 | 18.460 | 19.400 | 19.400 | 17,856,206 |
| 2024-05-07 | 19.840 | 20.120 | 18.900 | 19.840 | 19.840 | 17,104,187 |
| 2024-05-06 | 20.000 | 20.930 | 19.110 | 20.250 | 20.250 | 22,128,744 |
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.