Cabio Biotech Wuhan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	32.100	32.150	30.990	31.290	22.027	2,875,969
2023-05-04	31.900	32.710	31.500	31.780	22.372	3,743,734
2023-04-28	35.640	35.640	31.040	32.160	22.639	12,558,371
2023-04-27	37.290	38.290	36.800	37.400	26.328	1,822,769
2023-04-26	36.500	37.580	36.350	36.880	25.962	1,244,091
2023-04-25	37.130	37.420	36.150	36.850	25.941	1,420,909
2023-04-24	37.520	38.120	36.500	37.080	26.102	1,465,324
2023-04-21	38.180	38.800	37.440	37.820	26.623	1,656,559
2023-04-20	37.590	38.440	37.240	38.110	26.827	1,960,288
2023-04-19	38.020	38.020	36.980	37.600	26.468	2,037,351
2023-04-18	38.450	38.450	37.550	37.900	26.680	1,278,015
2023-04-17	37.990	38.550	37.620	37.810	26.616	1,676,360
2023-04-14	38.100	38.320	37.080	37.640	26.497	2,342,180
2023-04-13	36.760	38.330	36.510	37.880	26.666	2,783,356
2023-04-12	36.850	37.290	36.570	36.760	25.877	1,182,910
2023-04-11	37.190	37.340	36.590	36.860	25.948	1,924,599
2023-04-10	36.330	37.540	36.260	37.390	26.321	2,170,900
2023-04-07	36.730	37.420	36.260	36.310	25.560	2,532,824
2023-04-06	37.160	37.300	36.200	36.410	25.631	2,312,524
2023-04-04	38.250	38.600	36.680	37.020	26.060	2,748,186
2023-04-03	39.120	39.120	37.460	38.260	26.933	3,600,024
2023-03-31	39.640	39.720	38.880	39.120	27.539	1,293,276
2023-03-30	39.490	39.920	38.800	39.050	27.489	2,048,349
2023-03-29	40.560	41.020	39.090	39.600	27.876	3,097,574
2023-03-28	41.900	41.900	40.580	40.840	28.749	1,095,896
2023-03-27	42.520	43.300	41.260	41.540	29.242	1,990,210
2023-03-24	41.580	42.120	41.000	41.760	29.397	1,679,582
2023-03-23	42.320	42.880	40.880	41.280	29.059	2,188,296
2023-03-22	43.670	44.420	42.380	42.510	29.925	1,408,929
2023-03-21	41.520	43.970	41.400	43.580	30.678	3,003,497
2023-03-20	39.710	42.390	39.040	41.680	29.341	5,794,633
2023-03-17	46.360	46.690	44.350	44.770	31.516	1,467,837
2023-03-16	46.990	46.990	45.680	45.930	32.332	1,435,399
2023-03-15	48.510	49.150	46.620	47.000	33.086	1,075,037
2023-03-14	49.140	49.140	47.890	48.160	33.902	537,143
2023-03-13	48.990	50.100	48.000	49.260	34.677	996,731
2023-03-10	48.240	49.500	48.050	48.550	34.177	783,703
2023-03-09	48.490	49.270	48.120	48.700	34.282	678,802
2023-03-08	47.900	48.600	47.630	48.240	33.958	943,075
2023-03-07	48.900	49.290	47.900	47.960	33.761	1,310,253
2023-03-06	49.000	49.850	48.480	49.210	34.641	953,538
2023-03-03	49.580	50.270	48.750	49.000	34.494	1,262,338
2023-03-02	50.480	50.770	49.580	49.580	34.902	1,302,763
2023-03-01	51.090	51.190	50.100	50.470	35.528	1,299,060
2023-02-28	51.790	51.790	50.260	50.990	35.894	1,192,535
2023-02-27	51.900	52.660	51.120	51.400	36.183	700,882
2023-02-24	52.170	52.460	51.380	51.990	36.598	767,678
2023-02-23	53.160	53.660	51.670	52.210	36.753	1,198,906
2023-02-22	52.110	54.150	50.510	53.700	37.802	2,855,133
2023-02-21	52.120	53.150	51.970	52.520	36.971	789,124
2023-02-20	52.820	52.830	51.790	52.300	36.816	1,621,992
2023-02-17	52.620	53.750	52.620	52.830	37.190	1,361,165
2023-02-16	52.860	54.570	52.440	53.120	37.394	2,050,792
2023-02-15	52.510	53.500	52.510	52.840	37.197	1,041,615
2023-02-14	52.870	52.870	51.590	52.500	36.957	1,181,691
2023-02-13	50.850	53.200	49.530	52.520	36.971	2,890,991
2023-02-10	50.760	50.770	49.500	50.250	35.373	717,731
2023-02-09	50.180	50.990	49.670	50.500	35.549	1,453,690
2023-02-08	51.050	51.050	49.900	49.910	35.134	1,533,971
2023-02-07	50.880	52.800	50.310	51.050	35.937	2,047,890

← NewerPage 15 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.