Cabio Biotech Wuhan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	28.650	34.140	28.400	34.140	23.812	4,575,701
2022-05-10	27.590	28.800	26.720	28.450	19.844	1,301,473
2022-05-09	28.320	28.340	27.160	27.610	19.258	1,099,113
2022-05-06	27.400	28.320	26.690	27.930	19.481	1,443,094
2022-05-05	26.500	29.390	26.200	28.190	19.662	2,603,347
2022-04-29	26.960	28.000	26.360	27.500	19.181	1,546,183
2022-04-28	26.790	27.520	26.270	26.490	18.477	2,012,171
2022-04-27	25.500	26.800	24.920	26.750	18.658	2,452,196
2022-04-26	26.420	27.190	25.910	26.040	18.163	1,942,410
2022-04-25	29.250	29.380	26.670	26.710	18.630	3,208,700
2022-04-22	29.500	30.000	29.130	29.360	20.478	1,057,280
2022-04-21	31.130	31.430	29.510	30.060	20.967	1,517,231
2022-04-20	31.470	32.300	31.040	31.440	21.929	1,667,076
2022-04-19	32.180	32.820	30.700	31.470	21.950	1,530,018
2022-04-18	31.560	32.520	30.800	32.160	22.431	1,717,598
2022-04-15	31.600	31.960	30.860	31.430	21.922	1,625,989
2022-04-14	31.900	32.350	31.560	32.000	22.320	996,821
2022-04-13	33.340	33.510	31.850	31.900	22.250	1,053,228
2022-04-12	32.980	33.500	32.010	33.200	23.157	1,270,589
2022-04-11	34.030	34.520	32.600	32.780	22.864	1,360,868
2022-04-08	34.510	35.430	34.000	34.070	23.764	1,180,621
2022-04-07	35.090	35.860	34.710	34.770	24.252	1,127,420
2022-04-06	36.060	36.820	35.060	35.540	24.789	1,275,185
2022-04-01	36.300	36.910	35.410	36.450	25.424	1,642,600
2022-03-31	36.950	38.280	36.570	36.760	25.640	1,276,994
2022-03-30	37.180	37.370	36.720	37.060	25.849	1,011,325
2022-03-29	37.490	38.100	36.810	36.910	25.745	1,006,674
2022-03-28	37.330	38.170	36.690	37.290	26.010	1,287,755
2022-03-25	39.400	40.170	38.110	38.300	26.714	1,377,748
2022-03-24	40.550	40.690	38.530	39.400	27.481	1,215,513
2022-03-23	39.640	40.880	39.380	40.580	28.304	1,333,837
2022-03-22	39.810	40.300	39.280	39.340	27.439	769,529
2022-03-21	40.560	40.650	39.150	39.940	27.858	882,987
2022-03-18	39.510	40.880	39.000	40.530	28.269	1,357,689
2022-03-17	39.150	39.980	38.020	39.310	27.419	1,976,436
2022-03-16	37.570	39.010	36.150	38.520	26.868	1,933,989
2022-03-15	37.710	38.650	36.510	36.530	25.480	1,321,303
2022-03-14	38.600	39.110	38.000	38.080	26.561	1,002,092
2022-03-11	39.080	39.350	37.600	38.930	27.153	1,410,768
2022-03-10	39.590	40.470	38.720	39.480	27.537	3,330,651
2022-03-09	40.720	40.950	37.900	38.700	26.993	2,663,032
2022-03-08	42.120	42.300	40.180	40.290	28.102	1,831,884
2022-03-07	42.030	42.800	41.570	42.100	29.364	1,426,580
2022-03-04	43.090	43.360	41.960	42.030	29.316	1,535,811
2022-03-03	44.720	44.880	42.900	43.000	29.992	1,607,557
2022-03-02	45.780	45.780	44.310	44.470	31.018	1,492,297
2022-03-01	46.350	49.500	45.020	45.810	31.952	3,638,257
2022-02-28	47.510	47.510	44.970	46.960	32.754	2,346,003
2022-02-25	47.440	48.350	46.380	47.130	32.873	845,383
2022-02-24	46.760	48.460	45.860	46.230	32.245	2,162,938
2022-02-23	45.800	47.500	44.840	47.110	32.859	1,092,012
2022-02-22	46.510	46.510	44.400	45.200	31.527	1,257,954
2022-02-21	46.060	46.720	45.540	46.500	32.434	818,811
2022-02-18	47.210	47.280	45.840	46.060	32.127	1,660,825
2022-02-17	48.860	49.010	47.620	47.620	33.215	1,407,421
2022-02-16	46.480	48.940	46.000	48.870	34.087	2,082,845
2022-02-15	46.280	46.280	44.650	45.930	32.036	2,219,208
2022-02-14	47.000	48.200	45.600	45.930	32.036	1,725,311
2022-02-11	47.150	49.410	47.150	47.910	33.417	2,524,621
2022-02-10	48.080	48.400	46.610	47.500	33.131	2,095,044

← NewerPage 19 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.