Cabio Biotech Wuhan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	20.030	20.070	19.950	20.060	20.060	2,397,255
2026-01-20	19.830	20.090	19.830	20.020	20.020	2,499,890
2026-01-19	19.840	19.970	19.750	19.900	19.900	2,516,250
2026-01-16	20.180	20.210	19.920	19.920	19.920	3,717,233
2026-01-15	20.280	20.290	20.070	20.120	20.120	3,421,372
2026-01-14	20.130	20.300	20.100	20.270	20.270	5,745,502
2026-01-13	20.330	20.460	20.160	20.190	20.190	6,470,233
2026-01-12	20.440	20.520	20.050	20.460	20.460	8,450,821
2026-01-09	20.560	20.770	20.400	20.450	20.450	13,367,856
2026-01-08	20.760	21.880	20.500	21.150	21.150	19,554,906
2026-01-07	23.800	24.160	23.740	24.010	24.010	2,897,858
2026-01-06	23.500	24.300	23.450	23.920	23.920	3,438,562
2026-01-05	23.200	23.550	23.140	23.450	23.450	1,904,339
2025-12-31	23.260	23.280	22.820	23.280	23.280	2,008,859
2025-12-30	23.260	23.470	23.250	23.260	23.260	1,316,174
2025-12-29	23.710	23.820	23.310	23.370	23.370	2,003,962
2025-12-26	23.610	23.880	23.430	23.730	23.730	2,311,413
2025-12-25	23.780	23.870	23.590	23.610	23.610	2,308,153
2025-12-24	23.830	24.140	23.750	23.800	23.800	1,768,973
2025-12-23	24.290	24.920	23.890	23.950	23.950	2,746,416
2025-12-22	23.500	24.670	23.500	23.960	23.960	4,275,002
2025-12-19	23.280	23.580	23.080	23.490	23.490	2,087,267
2025-12-18	22.820	23.480	22.810	23.280	23.280	2,180,555
2025-12-17	22.660	22.950	22.430	22.920	22.920	1,682,680
2025-12-16	23.150	23.290	22.650	22.880	22.880	1,551,581
2025-12-15	22.820	23.490	22.750	23.140	23.140	2,477,250
2025-12-12	22.770	22.960	22.670	22.850	22.850	985,028
2025-12-11	22.980	23.040	22.670	22.830	22.830	1,068,464
2025-12-10	23.100	23.160	22.800	23.000	23.000	1,000,564
2025-12-09	23.170	23.390	23.140	23.150	23.150	914,827
2025-12-08	23.080	23.330	23.000	23.260	23.260	1,354,311
2025-12-05	22.990	23.180	22.650	23.170	23.170	1,035,718
2025-12-04	22.850	23.130	22.580	22.890	22.890	1,054,311
2025-12-03	22.990	23.190	22.640	22.850	22.850	1,112,438
2025-12-02	23.060	23.100	22.860	22.970	22.970	833,091
2025-12-01	23.030	23.130	22.910	23.050	23.050	1,127,281
2025-11-28	22.830	23.150	22.780	23.000	23.000	927,251
2025-11-27	22.810	23.060	22.680	22.860	22.860	963,827
2025-11-26	22.720	23.120	22.630	22.700	22.700	1,294,318
2025-11-25	22.700	23.050	22.650	22.730	22.730	1,500,357
2025-11-24	22.480	22.760	22.290	22.630	22.630	1,587,507
2025-11-21	23.400	23.570	22.340	22.420	22.420	3,523,982
2025-11-20	23.980	23.990	23.500	23.520	23.520	1,798,921
2025-11-19	23.910	24.270	23.550	23.780	23.780	2,079,252
2025-11-18	24.500	24.500	23.880	23.900	23.900	2,283,278
2025-11-17	24.820	24.860	24.180	24.370	24.370	2,740,906
2025-11-14	25.220	25.630	24.810	24.870	24.870	3,628,532
2025-11-13	25.340	25.500	24.970	25.300	25.300	5,289,718
2025-11-12	25.600	26.250	25.310	25.810	25.810	9,220,358
2025-11-11	24.300	26.050	24.130	25.250	25.250	6,352,465
2025-11-10	23.800	24.570	23.780	24.280	24.280	3,138,624
2025-11-07	23.900	24.000	23.740	23.810	23.810	1,262,930
2025-11-06	23.700	23.970	23.630	23.880	23.880	1,208,162
2025-11-05	23.680	23.920	23.570	23.790	23.790	1,493,016
2025-11-04	24.000	24.080	23.490	23.680	23.680	2,313,008
2025-11-03	24.300	24.370	23.800	24.000	24.000	2,245,772
2025-10-31	24.180	24.400	23.890	24.290	24.290	2,223,996
2025-10-30	24.020	24.420	23.880	23.880	23.880	2,810,466
2025-10-29	24.010	24.200	23.770	24.050	24.050	2,756,016
2025-10-28	24.230	24.290	23.880	24.080	24.080	2,526,565

← NewerPage 4 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.