Cabio Biotech Wuhan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	40.010	41.600	39.600	41.450	29.179	1,623,269
2022-08-03	41.730	41.740	39.870	40.100	28.228	2,090,270
2022-08-02	40.950	42.380	39.530	41.330	29.094	2,882,013
2022-08-01	40.190	41.870	39.800	41.570	29.263	2,390,600
2022-07-29	40.900	41.320	39.880	40.240	28.327	1,826,395
2022-07-28	43.500	43.850	40.490	40.490	28.503	4,045,410
2022-07-27	40.880	43.840	40.800	43.170	30.389	2,944,624
2022-07-26	40.390	42.400	39.100	41.180	28.989	3,419,654
2022-07-25	39.020	40.980	38.820	39.830	28.038	2,716,691
2022-07-22	39.960	40.370	38.700	39.320	27.679	2,879,588
2022-07-21	40.280	41.980	40.000	40.010	28.165	3,169,303
2022-07-20	42.500	42.550	40.600	40.680	28.637	4,206,773
2022-07-19	40.450	43.520	39.910	42.240	29.735	5,781,911
2022-07-18	39.030	40.450	38.100	39.930	28.109	4,164,679
2022-07-15	37.210	39.880	37.060	38.510	27.109	5,346,087
2022-07-14	36.510	38.370	36.380	37.670	26.518	5,470,820
2022-07-13	33.490	37.000	33.040	35.990	25.103	5,458,045
2022-07-12	34.890	35.450	33.330	33.440	23.324	3,038,191
2022-07-11	32.470	35.240	31.800	35.080	24.468	4,916,245
2022-07-08	32.570	32.900	32.000	32.200	22.459	1,037,143
2022-07-07	32.970	33.000	32.360	32.570	22.717	1,364,147
2022-07-06	32.960	33.680	32.340	32.870	22.927	1,531,929
2022-07-05	34.310	34.570	32.510	32.990	23.010	2,191,939
2022-07-04	33.730	34.660	33.280	34.310	23.931	2,703,883
2022-07-01	32.990	35.220	32.960	33.730	23.527	4,357,330
2022-06-30	32.220	33.560	31.690	32.750	22.843	2,521,257
2022-06-29	33.600	33.990	32.160	32.220	22.473	2,301,689
2022-06-28	33.530	33.650	32.450	33.550	23.401	2,574,898
2022-06-27	33.250	34.180	32.530	32.850	22.913	2,512,742
2022-06-24	31.600	34.300	31.500	32.650	22.773	3,967,465
2022-06-23	31.160	31.490	30.400	31.380	21.887	2,511,335
2022-06-22	32.940	32.940	31.020	31.180	21.748	2,230,986
2022-06-21	33.450	33.500	32.160	32.720	22.822	1,637,290
2022-06-20	32.700	33.460	32.360	33.390	23.289	2,995,598
2022-06-17	32.070	32.880	31.730	32.460	22.641	1,531,320
2022-06-16	31.700	32.880	31.360	32.270	22.508	1,554,222
2022-06-15	32.230	33.180	31.530	31.600	22.041	2,012,549
2022-06-14	32.110	32.450	30.710	31.760	22.152	2,340,786
2022-06-13	32.280	33.100	31.800	32.500	22.669	2,062,009
2022-06-10	30.550	32.550	30.300	32.330	22.550	2,936,007
2022-06-09	32.160	32.160	30.280	30.550	21.308	3,133,278
2022-06-08	34.060	34.200	31.610	32.160	22.431	4,651,052
2022-06-07	35.890	36.650	33.500	34.000	23.715	4,183,012
2022-06-06	33.500	36.300	33.240	35.940	25.068	4,733,878
2022-06-02	31.490	33.900	31.040	33.530	23.387	4,014,243
2022-06-01	31.330	32.130	31.140	31.500	21.971	1,832,604
2022-05-31	30.320	31.480	29.740	31.280	21.818	2,156,250
2022-05-30	29.940	30.600	29.610	30.320	21.148	1,722,155
2022-05-27	30.690	31.430	29.710	29.790	20.778	2,005,865
2022-05-26	31.130	31.150	30.000	30.880	21.539	2,694,538
2022-05-25	30.400	31.710	30.110	31.250	21.797	2,384,678
2022-05-24	32.500	32.500	30.340	30.400	21.204	2,995,211
2022-05-23	32.450	34.300	31.800	32.190	22.452	3,775,587
2022-05-20	32.010	33.580	31.410	32.450	22.634	4,397,810
2022-05-19	30.540	32.770	30.540	32.270	22.508	3,998,701
2022-05-18	31.440	32.500	31.030	31.760	22.152	3,076,102
2022-05-17	31.400	31.400	30.100	31.160	21.734	2,464,697
2022-05-16	31.290	32.570	30.310	31.400	21.901	4,253,993
2022-05-13	32.900	33.100	30.700	30.990	21.615	6,117,329
2022-05-12	35.000	37.190	31.500	33.140	23.115	9,533,102

← NewerPage 18 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.