Cabio Biotech Wuhan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	22.620	22.620	21.900	22.050	22.050	2,157,318
2023-07-31	22.750	23.500	22.250	22.500	22.500	3,194,589
2023-07-28	21.730	23.010	21.580	22.750	22.750	3,351,900
2023-07-27	21.960	22.220	21.700	21.880	21.880	1,853,067
2023-07-26	22.030	22.440	21.620	21.960	21.960	2,220,942
2023-07-25	21.950	22.520	21.620	22.000	22.000	2,602,712
2023-07-24	21.800	21.980	21.010	21.860	21.860	3,750,489
2023-07-21	20.030	22.340	19.940	21.930	21.930	4,842,659
2023-07-20	20.160	20.580	19.950	19.990	19.990	1,269,347
2023-07-19	20.200	20.280	19.880	19.950	19.950	1,643,932
2023-07-18	20.610	20.680	20.210	20.430	20.430	1,807,254
2023-07-17	29.540	29.540	28.510	29.020	20.429	1,235,081
2023-07-14	29.390	30.250	29.230	29.300	20.626	1,393,408
2023-07-13	29.930	30.130	29.680	29.900	21.048	1,278,324
2023-07-12	30.210	30.350	29.770	29.800	20.978	1,327,314
2023-07-11	30.400	30.490	29.720	30.230	21.280	1,626,879
2023-07-10	29.880	30.640	29.450	30.540	21.499	2,345,760
2023-07-07	29.410	30.780	29.250	29.880	21.034	2,210,614
2023-07-06	29.630	29.710	29.080	29.600	20.837	1,085,380
2023-07-05	30.350	30.580	29.500	29.600	20.837	1,338,757
2023-07-04	29.990	30.770	29.700	30.330	21.351	1,370,779
2023-07-03	29.800	30.800	29.650	29.930	21.069	1,812,302
2023-06-30	29.000	30.650	28.810	29.800	20.978	2,258,989
2023-06-29	28.220	29.290	28.220	29.030	20.436	1,171,934
2023-06-28	28.900	29.000	28.000	28.410	19.999	1,840,830
2023-06-27	28.210	29.270	27.850	28.860	20.316	1,688,100
2023-06-26	28.500	28.790	27.770	28.010	19.718	1,742,146
2023-06-21	29.500	29.700	28.500	28.570	20.112	1,524,259
2023-06-20	29.360	29.730	28.980	29.330	20.647	1,545,443
2023-06-19	28.950	29.660	28.700	29.390	20.689	1,833,213
2023-06-16	29.260	29.510	28.660	29.040	20.443	2,270,111
2023-06-15	29.720	30.170	29.010	29.260	20.598	3,455,881
2023-06-14	29.570	30.800	28.950	30.280	21.316	5,198,390
2023-06-13	27.780	29.570	27.770	29.450	20.731	3,541,650
2023-06-12	27.200	28.670	26.700	27.930	19.661	2,819,133
2023-06-09	27.270	27.290	26.700	27.140	19.105	1,180,286
2023-06-08	27.220	27.460	26.950	27.160	19.119	1,161,937
2023-06-07	27.750	28.150	27.030	27.120	19.091	1,198,372
2023-06-06	28.600	28.650	27.500	27.570	19.408	1,697,444
2023-06-05	29.000	29.220	28.410	28.440	20.020	1,366,275
2023-06-02	28.330	29.150	28.330	28.910	20.351	1,498,193
2023-06-01	28.520	28.870	28.220	28.460	20.034	1,722,989
2023-05-31	28.880	29.430	28.400	28.600	20.133	1,543,836
2023-05-30	29.860	30.030	28.530	28.880	20.330	2,249,956
2023-05-29	30.680	30.920	29.580	29.660	20.879	2,823,861
2023-05-26	30.930	31.140	30.620	30.680	21.597	872,657
2023-05-25	31.430	31.430	30.420	30.730	21.632	1,736,075
2023-05-24	31.140	31.520	30.970	31.250	21.998	1,836,534
2023-05-23	31.650	31.760	31.100	31.120	21.907	1,028,311
2023-05-22	31.100	31.770	31.000	31.590	22.238	1,354,005
2023-05-19	30.250	31.370	30.040	31.050	21.858	1,405,891
2023-05-18	30.500	30.670	30.210	30.370	21.379	894,611
2023-05-17	30.150	30.670	30.020	30.490	21.463	907,246
2023-05-16	30.160	30.520	29.460	30.080	21.175	1,597,835
2023-05-15	29.680	30.180	29.420	30.100	21.189	1,831,053
2023-05-12	30.050	30.440	29.610	29.850	21.013	1,714,893
2023-05-11	30.370	30.670	29.990	30.140	21.217	1,322,326
2023-05-10	30.050	30.670	30.050	30.490	21.463	1,831,681
2023-05-09	31.000	31.280	30.200	30.300	21.330	2,316,780
2023-05-08	31.170	31.940	30.880	31.040	21.851	1,893,406

← NewerPage 14 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.