Cabio Biotech Wuhan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	19.240	19.560	19.090	19.530	19.530	1,867,973
2023-10-31	19.300	19.450	18.980	19.140	19.140	2,051,404
2023-10-30	18.500	19.460	18.460	19.330	19.330	3,192,192
2023-10-27	17.780	18.600	17.480	18.470	18.470	2,060,216
2023-10-26	17.870	17.870	17.450	17.760	17.760	1,354,473
2023-10-25	17.980	18.200	17.640	17.900	17.900	1,126,718
2023-10-24	17.680	18.060	17.500	17.850	17.850	1,225,287
2023-10-23	17.770	17.890	17.520	17.610	17.610	1,115,345
2023-10-20	18.150	18.280	17.700	17.820	17.820	1,452,158
2023-10-19	17.810	18.550	17.710	18.150	18.150	2,634,644
2023-10-18	18.540	18.570	17.730	17.760	17.760	1,865,000
2023-10-17	18.940	19.080	18.410	18.510	18.510	2,009,680
2023-10-16	19.150	19.300	18.850	18.960	18.960	1,391,579
2023-10-13	19.650	19.720	18.910	19.100	19.100	2,971,891
2023-10-12	20.080	20.180	19.420	19.700	19.700	2,236,426
2023-10-11	19.970	20.130	19.720	19.940	19.940	1,620,496
2023-10-10	19.430	20.530	19.430	19.710	19.710	3,194,167
2023-10-09	19.600	19.650	19.360	19.490	19.490	1,008,248
2023-09-28	19.680	19.800	19.430	19.570	19.570	1,018,611
2023-09-27	19.450	19.830	19.400	19.660	19.660	1,109,470
2023-09-26	19.500	19.650	19.180	19.370	19.370	1,199,234
2023-09-25	19.490	19.580	19.150	19.500	19.500	1,288,167
2023-09-22	18.930	19.430	18.710	19.430	19.430	1,482,076
2023-09-21	19.080	19.150	18.830	18.890	18.890	1,464,094
2023-09-20	19.330	19.470	19.000	19.040	19.040	2,007,300
2023-09-19	19.650	19.710	19.310	19.400	19.400	1,355,958
2023-09-18	19.560	19.950	19.210	19.630	19.630	1,490,085
2023-09-15	19.510	19.900	19.400	19.630	19.630	1,691,640
2023-09-14	19.670	19.840	19.380	19.480	19.480	1,594,314
2023-09-13	19.960	20.250	19.410	19.610	19.610	2,944,910
2023-09-12	19.990	20.410	19.750	20.010	20.010	2,165,999
2023-09-11	20.000	20.440	19.610	20.000	20.000	2,917,540
2023-09-08	19.650	20.060	19.510	19.840	19.840	1,918,866
2023-09-07	20.140	20.180	19.650	19.710	19.710	2,559,502
2023-09-06	20.000	20.270	19.900	20.140	20.140	2,299,491
2023-09-05	20.980	20.990	19.990	20.130	20.130	4,512,263
2023-09-04	21.050	21.470	20.710	20.920	20.920	4,838,197
2023-09-01	21.660	22.700	20.880	21.030	21.030	5,728,615
2023-08-31	22.080	22.250	21.500	21.560	21.560	5,054,333
2023-08-30	21.220	23.130	21.000	22.180	22.180	8,379,081
2023-08-29	22.000	22.000	21.070	21.500	21.500	8,124,567
2023-08-28	21.940	22.820	21.230	22.220	22.220	8,877,053
2023-08-25	21.900	22.980	20.760	21.710	21.710	11,907,668
2023-08-24	20.420	21.440	19.590	21.440	21.440	7,539,014
2023-08-23	20.460	21.470	19.990	20.700	20.700	5,399,002
2023-08-22	19.370	20.770	19.040	20.520	20.520	4,709,072
2023-08-21	18.940	19.670	18.840	19.220	19.220	1,421,514
2023-08-18	19.450	19.620	18.930	19.060	19.060	1,528,315
2023-08-17	18.790	19.420	18.480	19.340	19.340	1,496,659
2023-08-16	19.470	19.600	18.750	18.790	18.790	1,593,016
2023-08-15	20.050	20.150	19.300	19.400	19.400	1,671,407
2023-08-14	20.420	20.500	19.250	19.900	19.900	4,480,808
2023-08-11	20.960	21.390	20.480	20.530	20.530	1,484,422
2023-08-10	20.670	21.020	20.370	20.910	20.910	1,030,720
2023-08-09	20.690	20.880	20.530	20.610	20.610	587,391
2023-08-08	21.130	21.130	20.500	20.760	20.760	1,069,330
2023-08-07	21.480	21.700	20.980	21.090	21.090	1,392,662
2023-08-04	22.000	22.270	21.260	21.300	21.300	2,516,845
2023-08-03	22.220	22.410	21.860	22.070	22.070	1,394,469
2023-08-02	22.100	22.220	21.760	22.000	22.000	1,219,696

← NewerPage 13 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.