Cabio Biotech Wuhan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	42.980	43.400	41.920	42.720	30.073	2,249,441
2022-11-03	41.470	43.600	41.220	42.440	29.876	3,366,153
2022-11-02	39.850	41.490	38.510	40.980	28.848	3,000,974
2022-11-01	36.700	39.750	36.010	39.650	27.912	3,868,072
2022-10-31	35.640	37.100	34.650	36.080	25.398	1,205,955
2022-10-28	36.980	37.400	35.400	35.490	24.983	1,621,222
2022-10-27	38.320	39.160	36.910	37.080	26.102	2,500,694
2022-10-26	38.020	39.550	37.600	38.320	26.975	1,781,117
2022-10-25	37.600	39.610	37.320	37.990	26.743	2,090,244
2022-10-24	39.280	40.000	37.300	37.900	26.680	2,226,585
2022-10-21	40.610	41.000	39.030	39.280	27.651	1,335,838
2022-10-20	39.150	42.220	38.520	40.610	28.587	2,464,679
2022-10-19	39.770	39.790	38.100	38.800	27.313	1,889,307
2022-10-18	40.200	40.880	38.860	39.500	27.806	1,551,333
2022-10-17	39.770	40.280	38.610	39.200	27.595	1,197,350
2022-10-14	36.300	39.740	36.280	39.520	27.820	2,729,356
2022-10-13	34.560	36.880	34.560	35.970	25.321	1,890,414
2022-10-12	35.600	35.600	33.630	35.280	24.835	2,114,492
2022-10-11	36.330	37.470	35.070	35.360	24.892	2,987,468
2022-10-10	39.110	39.720	36.820	36.860	25.948	1,982,202
2022-09-30	39.510	40.480	38.790	39.060	27.496	1,330,616
2022-09-29	39.930	41.950	39.930	40.300	28.369	2,629,377
2022-09-28	39.670	41.320	39.620	40.160	28.271	1,973,652
2022-09-27	37.880	40.130	37.530	40.010	28.165	1,905,367
2022-09-26	37.580	39.110	36.910	37.500	26.398	1,737,967
2022-09-23	39.640	39.640	37.010	37.410	26.335	1,987,211
2022-09-22	36.980	40.260	36.900	38.880	27.370	3,429,112
2022-09-21	38.310	38.860	37.060	37.380	26.314	2,827,818
2022-09-20	41.230	41.680	38.160	38.700	27.243	4,034,515
2022-09-19	40.950	41.710	40.570	41.050	28.897	1,367,130
2022-09-16	42.310	43.200	40.980	41.040	28.890	1,949,362
2022-09-15	44.740	44.740	42.160	42.720	30.073	2,275,133
2022-09-14	41.100	44.580	40.950	44.350	31.220	3,545,557
2022-09-13	40.620	41.750	39.900	41.660	29.326	1,996,834
2022-09-09	41.040	41.040	39.400	40.400	28.440	1,153,742
2022-09-08	39.880	41.660	39.880	40.580	28.566	1,329,598
2022-09-07	39.760	41.150	39.760	40.100	28.228	1,267,025
2022-09-06	40.400	40.610	39.300	40.080	28.214	1,725,887
2022-09-05	41.740	41.800	40.000	40.400	28.440	1,868,225
2022-09-02	42.910	43.370	41.800	41.900	29.496	1,103,377
2022-09-01	41.840	43.980	41.840	43.010	30.277	1,477,028
2022-08-31	42.200	43.400	41.630	42.120	29.650	1,565,054
2022-08-30	41.010	42.400	40.550	42.020	29.580	1,294,701
2022-08-29	40.700	42.540	40.120	41.190	28.996	1,995,788
2022-08-26	41.870	41.870	40.680	40.730	28.672	1,377,398
2022-08-25	40.270	41.480	40.180	41.480	29.200	1,745,440
2022-08-24	42.550	43.170	40.100	40.130	28.249	3,154,249
2022-08-23	44.800	44.800	42.810	42.910	30.206	1,657,087
2022-08-22	43.900	44.890	43.130	44.600	31.396	2,158,205
2022-08-19	45.730	45.730	43.360	44.000	30.974	2,305,244
2022-08-18	46.720	47.380	44.670	45.180	31.804	2,657,904
2022-08-17	46.000	49.400	45.100	46.720	32.888	4,931,064
2022-08-16	43.610	46.020	43.260	45.920	32.325	2,452,623
2022-08-15	43.510	44.450	43.170	43.610	30.699	1,070,510
2022-08-12	45.410	45.520	43.000	43.920	30.917	1,739,824
2022-08-11	45.840	46.680	44.830	45.300	31.889	2,532,600
2022-08-10	42.500	47.970	42.400	45.660	32.142	5,053,671
2022-08-09	42.630	42.630	41.720	42.300	29.777	1,099,702
2022-08-08	41.580	42.780	40.600	42.320	29.791	1,964,323
2022-08-05	42.190	42.630	41.010	41.580	29.270	2,067,804

← NewerPage 17 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.