Cabio Biotech Wuhan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.610	15.260	14.450	15.190	15.190	2,009,297
2024-01-24	14.600	14.810	14.000	14.620	14.620	3,099,890
2024-01-23	14.710	14.970	14.300	14.480	14.480	2,265,831
2024-01-22	15.780	15.820	14.630	14.700	14.700	2,687,790
2024-01-19	15.930	16.180	15.840	15.970	15.970	1,525,042
2024-01-18	16.380	16.380	15.520	15.960	15.960	2,098,135
2024-01-17	16.810	16.880	16.290	16.320	16.320	1,264,034
2024-01-16	16.990	17.000	16.580	16.890	16.890	1,183,510
2024-01-15	16.840	17.160	16.810	16.930	16.930	1,154,511
2024-01-12	17.120	17.480	16.890	16.960	16.960	2,005,167
2024-01-11	16.750	17.240	16.740	17.140	17.140	1,667,876
2024-01-10	16.510	16.980	16.280	16.740	16.740	1,623,598
2024-01-09	16.590	16.900	16.430	16.650	16.650	1,453,265
2024-01-08	17.040	17.050	16.530	16.590	16.590	1,888,725
2024-01-05	17.390	17.530	17.060	17.100	17.100	1,951,047
2024-01-04	17.690	17.700	17.320	17.440	17.440	1,762,356
2024-01-03	17.950	18.100	17.440	17.680	17.680	2,618,375
2024-01-02	17.800	18.140	17.720	17.950	17.950	2,155,541
2023-12-29	17.780	17.950	17.650	17.900	17.900	2,575,243
2023-12-28	17.250	17.980	17.010	17.820	17.820	3,899,509
2023-12-27	17.650	17.700	16.880	17.150	17.150	4,297,679
2023-12-26	18.000	18.580	17.360	17.740	17.740	6,193,233
2023-12-25	17.570	18.130	17.190	17.510	17.510	6,039,576
2023-12-22	17.260	17.260	16.860	16.920	16.920	1,640,979
2023-12-21	16.950	17.320	16.860	17.210	17.210	2,051,840
2023-12-20	17.050	17.300	17.000	17.010	17.010	2,021,369
2023-12-19	17.210	17.300	16.880	17.010	17.010	2,784,052
2023-12-18	17.780	17.780	17.170	17.200	17.200	2,458,897
2023-12-15	17.970	18.070	17.600	17.680	17.680	1,874,352
2023-12-14	18.090	18.210	17.870	17.900	17.900	935,835
2023-12-13	18.200	18.320	17.980	17.980	17.980	1,336,366
2023-12-12	18.320	18.410	18.160	18.260	18.260	1,605,184
2023-12-11	18.180	18.340	17.920	18.300	18.300	1,940,284
2023-12-08	18.460	18.630	18.210	18.210	18.210	1,378,228
2023-12-07	18.730	18.750	18.270	18.520	18.520	1,524,330
2023-12-06	18.550	18.900	18.550	18.720	18.720	1,338,011
2023-12-05	18.800	18.960	18.550	18.570	18.570	1,701,672
2023-12-04	19.280	19.310	18.720	18.810	18.810	2,308,968
2023-12-01	19.310	19.440	19.040	19.240	19.240	1,757,705
2023-11-30	19.540	19.600	19.150	19.270	19.270	1,714,222
2023-11-29	19.670	19.770	19.470	19.490	19.490	939,238
2023-11-28	19.450	19.840	19.230	19.630	19.630	1,719,842
2023-11-27	19.390	19.580	19.310	19.450	19.450	1,514,491
2023-11-24	19.810	19.820	19.360	19.370	19.370	1,339,256
2023-11-23	19.620	19.940	19.620	19.830	19.830	990,791
2023-11-22	19.880	19.940	19.590	19.640	19.640	1,462,653
2023-11-21	19.820	20.220	19.730	19.750	19.750	1,795,635
2023-11-20	19.880	19.950	19.520	19.820	19.820	1,244,868
2023-11-17	19.710	19.920	19.580	19.840	19.840	1,005,548
2023-11-16	19.900	19.950	19.600	19.600	19.600	1,064,175
2023-11-15	19.740	19.990	19.690	19.870	19.870	1,117,448
2023-11-14	19.600	19.730	19.400	19.660	19.660	1,079,049
2023-11-13	19.300	19.630	19.300	19.600	19.600	1,366,721
2023-11-10	19.560	19.560	19.220	19.360	19.360	965,007
2023-11-09	19.770	19.850	19.430	19.510	19.510	1,261,738
2023-11-08	19.560	19.850	19.500	19.680	19.680	1,287,670
2023-11-07	19.560	19.670	19.330	19.640	19.640	1,206,993
2023-11-06	19.240	19.660	19.140	19.560	19.560	2,122,823
2023-11-03	19.130	19.380	19.080	19.130	19.130	1,572,284
2023-11-02	19.470	19.650	19.220	19.220	19.220	1,264,969

← NewerPage 12 of 21 · 1,212 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.