Cabio Biotech Wuhan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	17.630	20.560	17.370	19.650	19.650	23,092,964
2024-04-29	15.350	17.580	15.300	17.580	17.580	15,631,878
2024-04-26	14.080	14.680	13.880	14.650	14.650	2,695,070
2024-04-25	13.530	14.150	13.530	14.070	14.070	1,813,258
2024-04-24	13.320	13.750	13.230	13.710	13.710	1,833,477
2024-04-23	13.180	13.320	13.010	13.180	13.180	1,892,893
2024-04-22	13.010	13.180	12.580	13.040	13.040	2,328,559
2024-04-19	13.200	13.330	12.920	13.000	13.000	2,284,436
2024-04-18	12.900	13.560	12.620	13.200	13.200	3,182,307
2024-04-17	12.490	12.890	12.410	12.800	12.800	2,959,039
2024-04-16	12.910	12.910	12.040	12.360	12.360	3,832,857
2024-04-15	13.830	14.360	12.680	12.910	12.910	4,340,394
2024-04-12	14.200	14.340	13.770	13.810	13.810	2,596,097
2024-04-11	14.270	14.650	14.130	14.240	14.240	1,992,501
2024-04-10	14.790	14.820	14.240	14.380	14.380	2,205,246
2024-04-09	14.400	15.000	14.320	14.880	14.880	2,701,058
2024-04-08	14.920	14.930	14.300	14.310	14.310	2,760,295
2024-04-03	14.820	14.970	14.650	14.870	14.870	2,224,093
2024-04-02	15.000	15.180	14.730	14.810	14.810	3,793,703
2024-04-01	14.410	15.280	14.330	15.090	15.090	4,878,419
2024-03-29	14.010	14.780	13.790	14.490	14.490	3,184,762
2024-03-28	13.780	14.260	13.600	13.980	13.980	2,931,924
2024-03-27	14.290	14.710	13.900	13.900	13.900	3,271,252
2024-03-26	14.110	14.340	13.840	14.300	14.300	3,350,479
2024-03-25	14.750	14.860	14.160	14.160	14.160	3,253,228
2024-03-22	15.280	15.320	14.830	14.890	14.890	3,214,105
2024-03-21	15.090	15.530	14.720	15.330	15.330	4,727,523
2024-03-20	14.390	15.340	14.210	15.200	15.200	4,098,283
2024-03-19	14.430	14.960	14.230	14.340	14.340	3,479,241
2024-03-18	14.030	14.200	13.870	14.200	14.200	2,336,383
2024-03-15	13.690	14.050	13.670	13.980	13.980	1,773,205
2024-03-14	13.700	14.100	13.540	13.800	13.800	2,008,385
2024-03-13	13.720	14.040	13.600	13.850	13.850	2,570,478
2024-03-12	13.580	13.800	13.430	13.720	13.720	2,111,156
2024-03-11	13.160	13.520	12.920	13.490	13.490	2,570,632
2024-03-08	12.880	13.120	12.800	13.040	13.040	1,901,520
2024-03-07	13.100	13.240	12.700	12.850	12.850	2,047,131
2024-03-06	13.270	13.270	12.800	13.030	13.030	2,234,368
2024-03-05	13.600	13.750	13.030	13.180	13.180	3,327,022
2024-03-04	13.560	13.960	13.290	13.770	13.770	4,022,437
2024-03-01	13.180	13.380	12.980	13.330	13.330	2,436,200
2024-02-29	12.760	13.290	12.760	13.170	13.170	3,761,070
2024-02-28	14.150	14.450	12.800	12.820	12.820	6,192,475
2024-02-27	13.670	14.130	13.520	14.090	14.090	3,550,704
2024-02-26	13.400	14.180	13.280	13.730	13.730	5,626,105
2024-02-23	12.610	13.110	12.590	13.030	13.030	2,940,381
2024-02-22	12.200	12.600	12.200	12.600	12.600	2,606,189
2024-02-21	12.000	12.640	11.850	12.270	12.270	3,619,515
2024-02-20	12.170	12.220	11.870	12.050	12.050	3,341,738
2024-02-19	12.000	12.610	11.900	12.180	12.180	4,612,611
2024-02-08	10.730	11.880	10.480	11.790	11.790	5,504,255
2024-02-07	10.980	11.400	10.260	10.530	10.530	4,970,078
2024-02-06	10.580	11.270	9.980	11.040	11.040	5,818,880
2024-02-05	11.820	12.000	10.350	10.870	10.870	6,003,433
2024-02-02	12.910	13.230	11.510	12.050	12.050	4,754,957
2024-02-01	12.890	13.200	12.640	12.950	12.950	3,078,574
2024-01-31	13.870	13.950	12.980	13.100	13.100	2,890,349
2024-01-30	14.420	14.530	13.820	13.900	13.900	1,954,232
2024-01-29	15.140	15.240	14.360	14.400	14.400	2,092,918
2024-01-26	15.200	15.390	14.810	15.060	15.060	2,124,040

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.