Cabio Biotech Wuhan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	52.000	52.610	50.400	50.880	35.817	2,669,657
2023-02-03	52.350	54.280	52.000	52.720	37.112	1,941,139
2023-02-02	51.030	52.560	51.030	52.350	36.852	2,660,973
2023-02-01	50.000	52.070	49.510	51.100	35.972	1,340,864
2023-01-31	51.370	51.400	49.400	49.780	35.043	1,237,153
2023-01-30	51.090	52.180	50.400	50.800	35.761	1,378,708
2023-01-20	51.180	51.780	50.320	50.780	35.747	1,662,630
2023-01-19	51.870	53.770	50.380	51.480	36.239	2,561,263
2023-01-18	51.640	52.520	51.260	51.700	36.394	1,694,967
2023-01-17	49.520	52.580	49.520	51.900	36.535	3,442,898
2023-01-16	48.580	50.180	47.690	49.180	34.620	2,167,730
2023-01-13	46.750	48.680	46.160	48.500	34.142	1,976,644
2023-01-12	46.410	46.760	45.370	46.330	32.614	1,041,206
2023-01-11	47.380	47.460	45.880	45.950	32.346	849,128
2023-01-10	47.280	47.600	46.100	47.280	33.283	1,593,641
2023-01-09	48.180	48.550	45.360	46.640	32.832	1,767,106
2023-01-06	47.990	48.450	46.960	48.180	33.916	1,201,020
2023-01-05	48.000	48.580	47.510	48.170	33.909	1,110,732
2023-01-04	46.070	48.930	45.970	48.120	33.874	2,370,065
2023-01-03	45.470	46.320	44.830	46.080	32.438	925,122
2022-12-30	45.160	45.740	43.590	45.320	31.903	1,375,487
2022-12-29	45.190	45.820	44.800	45.180	31.804	609,002
2022-12-28	45.370	46.150	44.620	45.170	31.797	1,074,054
2022-12-27	45.130	45.830	44.650	45.220	31.833	794,934
2022-12-26	42.730	45.850	42.730	45.620	32.114	1,213,318
2022-12-23	41.880	43.140	41.640	42.960	30.242	780,281
2022-12-22	42.630	42.950	41.730	42.050	29.601	996,928
2022-12-21	43.600	43.770	41.710	42.150	29.671	949,019
2022-12-20	43.320	43.460	43.000	43.430	30.572	738,509
2022-12-19	44.370	44.470	43.100	43.300	30.481	826,165
2022-12-16	43.980	44.390	43.250	44.300	31.185	1,374,682
2022-12-15	45.610	46.300	43.840	43.980	30.960	1,282,470
2022-12-14	45.100	46.460	44.360	45.210	31.826	1,000,855
2022-12-13	44.500	45.500	43.930	44.830	31.558	1,150,067
2022-12-12	44.490	44.790	43.880	44.370	31.234	762,596
2022-12-09	45.520	46.000	44.010	44.580	31.382	860,235
2022-12-08	44.850	45.210	43.560	44.740	31.495	1,380,048
2022-12-07	44.460	45.860	44.170	44.790	31.530	1,983,003
2022-12-06	44.770	45.670	44.410	44.760	31.509	1,705,344
2022-12-05	47.520	47.880	45.040	45.190	31.811	2,260,564
2022-12-02	46.270	47.860	46.210	47.150	33.191	1,557,691
2022-12-01	45.470	47.200	45.330	46.670	32.853	2,304,642
2022-11-30	46.500	46.500	44.880	45.330	31.910	1,366,684
2022-11-29	45.400	47.920	44.410	46.780	32.931	3,157,812
2022-11-28	44.010	45.380	43.910	44.960	31.650	1,561,333
2022-11-25	44.700	46.300	44.650	45.150	31.783	1,359,943
2022-11-24	45.950	46.440	44.550	44.700	31.467	1,101,636
2022-11-23	46.130	46.700	44.220	45.000	31.678	2,032,858
2022-11-22	48.070	48.070	45.620	46.460	32.705	3,449,259
2022-11-21	45.930	48.780	43.560	47.860	33.691	6,217,640
2022-11-18	45.360	49.000	45.160	46.760	32.917	5,698,389
2022-11-17	42.600	45.850	42.120	45.510	32.037	4,168,032
2022-11-16	40.500	43.400	40.400	42.540	29.946	2,691,480
2022-11-15	39.470	40.960	39.050	40.700	28.651	2,080,810
2022-11-14	40.490	40.750	39.500	39.550	27.841	1,756,204
2022-11-11	41.770	42.580	40.010	40.030	28.179	1,958,894
2022-11-10	40.430	41.680	40.210	40.700	28.651	2,054,423
2022-11-09	41.150	41.570	39.660	40.430	28.461	1,782,214
2022-11-08	41.900	42.170	41.000	41.230	29.024	1,306,725
2022-11-07	42.720	43.500	41.000	41.900	29.496	2,368,830

← NewerPage 16 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.