Cabio Biotech Wuhan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	47.650	49.460	46.000	48.400	33.759	3,739,790
2022-02-08	48.880	49.250	46.660	48.010	33.487	2,455,069
2022-02-07	51.000	52.570	47.730	48.880	34.094	2,808,057
2022-01-28	52.500	53.150	50.420	50.500	35.223	724,151
2022-01-27	54.160	55.040	50.600	51.650	36.026	1,398,982
2022-01-26	55.290	56.100	52.670	54.170	37.783	1,862,571
2022-01-25	58.390	59.180	55.000	55.290	38.565	1,703,941
2022-01-24	59.390	60.000	57.800	58.600	40.873	1,374,956
2022-01-21	60.350	62.270	58.500	59.590	41.564	1,539,531
2022-01-20	64.980	64.980	60.000	60.500	42.198	2,508,546
2022-01-19	64.300	67.370	62.890	65.200	45.477	3,025,342
2022-01-18	61.980	69.300	61.980	63.200	44.082	6,427,358
2022-01-17	58.440	61.980	58.000	61.180	42.673	1,004,358
2022-01-14	57.900	60.660	57.420	58.920	41.096	1,619,780
2022-01-13	57.990	62.220	57.250	59.780	41.696	1,295,688
2022-01-12	58.130	59.000	56.810	58.520	40.817	851,404
2022-01-11	59.640	61.980	57.300	58.000	40.455	1,370,006
2022-01-10	56.980	61.380	55.800	60.000	41.850	1,660,338
2022-01-07	58.000	59.000	56.670	56.980	39.743	709,105
2022-01-06	60.710	61.350	57.720	58.850	41.048	837,114
2022-01-05	61.690	62.730	59.700	60.310	42.066	1,040,151
2022-01-04	61.450	63.960	60.830	61.920	43.189	1,709,842
2021-12-31	60.850	63.560	60.850	61.440	42.854	1,000,559
2021-12-30	62.000	62.300	60.310	61.610	42.973	1,263,941
2021-12-29	57.500	61.890	56.850	61.300	42.756	2,339,351
2021-12-28	54.020	58.400	54.020	57.750	40.280	2,087,114
2021-12-27	55.490	55.490	53.420	54.200	37.804	901,923
2021-12-24	55.350	55.990	53.960	54.480	38.000	1,094,543
2021-12-23	57.200	57.490	54.890	55.590	38.774	1,250,491
2021-12-22	56.450	57.080	55.120	56.550	39.443	1,797,590
2021-12-21	57.810	57.810	55.250	56.300	39.269	1,536,911
2021-12-20	58.570	59.210	56.480	57.240	39.925	1,614,967
2021-12-17	60.180	60.480	58.210	58.550	40.838	845,511
2021-12-16	61.860	61.860	59.160	60.180	41.975	777,131
2021-12-15	61.180	62.730	60.500	60.950	42.512	541,002
2021-12-14	60.410	63.840	60.410	61.670	43.014	1,117,026
2021-12-13	62.260	62.760	59.700	60.780	42.394	1,957,711
2021-12-10	64.380	64.380	60.440	61.980	43.231	1,070,234
2021-12-09	63.060	66.090	60.880	62.580	43.649	2,398,986
2021-12-08	61.560	66.070	60.330	64.100	44.709	2,558,084
2021-12-07	62.950	64.930	60.230	61.320	42.770	2,495,192
2021-12-06	65.990	66.600	63.000	63.980	44.626	2,725,434
2021-12-03	65.230	68.380	64.560	66.890	46.655	2,221,350
2021-12-02	65.020	68.480	64.100	67.230	46.893	4,778,383
2021-12-01	65.800	68.920	65.000	68.900	48.057	5,077,622
2021-11-30	61.840	66.880	61.840	66.180	46.160	4,050,865
2021-11-29	61.500	62.960	60.000	61.300	42.756	3,162,159
2021-11-26	58.710	62.810	58.000	61.620	42.980	3,266,803
2021-11-25	54.390	61.930	54.390	57.830	40.336	4,138,719
2021-11-24	53.050	53.800	52.010	53.320	37.190	1,640,245
2021-11-23	53.010	53.780	51.530	53.050	37.002	2,130,415
2021-11-22	48.880	52.960	48.500	52.050	36.305	2,025,611
2021-11-19	48.600	49.280	47.730	48.880	34.094	863,482
2021-11-18	52.340	52.420	48.250	49.000	34.177	1,045,164
2021-11-17	49.450	51.230	49.000	49.850	34.770	1,655,105
2021-11-16	51.640	53.630	47.690	48.700	33.968	2,863,345
2021-11-15	51.890	56.730	51.620	52.920	36.911	2,689,573
2021-11-12	52.050	52.500	51.080	51.510	35.928	513,280
2021-11-11	49.600	52.500	49.600	51.700	36.060	785,408
2021-11-10	50.180	51.350	49.200	50.250	35.049	681,741

← NewerPage 20 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.