Cabio Biotech Wuhan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	24.200	24.870	24.180	24.450	24.450	2,988,317
2025-10-24	23.980	24.100	23.680	24.050	24.050	2,011,426
2025-10-23	23.860	23.920	23.500	23.840	23.840	2,144,016
2025-10-22	24.100	24.420	23.810	23.870	23.870	1,991,757
2025-10-21	23.820	24.230	23.720	24.120	24.120	2,217,174
2025-10-20	24.040	24.220	23.520	23.720	23.720	3,519,671
2025-10-17	25.020	25.160	23.730	23.830	23.830	4,536,963
2025-10-16	25.560	26.020	24.700	24.860	24.860	6,729,588
2025-10-15	25.990	26.190	25.600	26.030	26.030	2,062,366
2025-10-14	26.130	26.400	25.610	25.740	25.740	2,370,048
2025-10-13	25.600	26.190	25.370	26.130	26.130	3,225,753
2025-10-10	26.000	26.600	25.800	26.420	26.420	4,043,028
2025-10-09	25.700	25.990	25.520	25.790	25.790	2,938,027
2025-09-30	25.550	25.740	25.380	25.550	25.550	2,052,505
2025-09-29	25.900	25.900	25.010	25.480	25.480	2,595,125
2025-09-26	25.840	26.090	25.530	25.910	25.910	1,849,153
2025-09-25	26.090	26.350	25.610	25.940	25.940	2,026,699
2025-09-24	25.680	26.130	25.410	25.950	25.950	2,317,255
2025-09-23	25.890	25.990	25.250	25.770	25.770	3,278,000
2025-09-22	26.170	26.450	25.700	25.850	25.850	2,671,331
2025-09-19	26.220	26.540	26.020	26.220	26.220	2,408,063
2025-09-18	26.530	26.920	25.900	26.070	26.070	4,012,177
2025-09-17	26.710	27.050	26.510	26.510	26.510	2,797,326
2025-09-16	26.980	27.160	26.500	26.710	26.710	2,627,091
2025-09-15	26.970	27.390	26.840	26.980	26.980	2,696,786
2025-09-12	27.400	27.400	26.890	26.990	26.990	2,914,291
2025-09-11	27.200	27.580	27.030	27.370	27.370	2,928,684
2025-09-10	27.670	27.880	27.250	27.310	27.310	3,232,985
2025-09-09	27.440	28.640	27.200	27.800	27.800	5,967,563
2025-09-08	26.480	27.330	26.470	27.220	27.220	3,547,825
2025-09-05	26.510	26.760	26.120	26.580	26.580	2,952,143
2025-09-04	26.570	26.890	25.930	26.250	26.250	4,282,078
2025-09-03	27.280	27.650	26.500	26.510	26.510	4,670,996
2025-09-02	27.430	27.750	26.800	27.110	27.110	6,576,615
2025-09-01	27.750	28.090	26.500	27.360	27.360	12,212,593
2025-08-29	28.950	29.400	28.500	28.820	28.820	4,513,701
2025-08-28	29.060	29.580	27.900	28.820	28.820	6,166,704
2025-08-27	29.900	30.390	29.130	29.160	29.160	7,575,992
2025-08-26	28.050	31.130	27.680	29.990	29.990	11,456,802
2025-08-25	27.950	28.400	27.890	28.060	28.060	5,197,634
2025-08-22	27.970	28.150	27.740	27.950	27.950	3,548,295
2025-08-21	28.360	28.590	27.910	27.970	27.970	4,291,051
2025-08-20	28.150	28.410	27.780	28.400	28.400	4,502,306
2025-08-19	29.200	29.200	28.010	28.240	28.240	7,776,485
2025-08-18	28.540	29.800	28.410	29.370	29.370	5,333,905
2025-08-15	28.030	28.430	27.950	28.400	28.400	2,473,187
2025-08-14	28.520	28.640	28.010	28.010	28.010	3,076,058
2025-08-13	28.450	28.590	28.070	28.520	28.520	2,943,154
2025-08-12	28.560	28.760	28.230	28.480	28.480	2,967,709
2025-08-11	27.980	28.630	27.820	28.550	28.550	3,432,565
2025-08-08	28.030	28.150	27.630	27.900	27.900	2,776,932
2025-08-07	27.820	28.310	27.720	28.030	28.030	3,392,011
2025-08-06	27.700	27.980	27.470	27.820	27.820	2,961,169
2025-08-05	27.530	28.200	27.490	27.790	27.790	3,806,565
2025-08-04	27.170	27.730	26.900	27.680	27.680	5,556,981
2025-08-01	26.220	27.400	26.220	27.280	27.280	7,096,185
2025-07-31	26.950	27.330	26.290	26.320	26.320	7,182,781
2025-07-30	27.350	27.500	26.520	27.330	27.330	9,674,333
2025-07-29	28.800	29.200	26.980	27.550	27.550	13,030,240
2025-07-28	27.270	27.460	26.800	27.040	27.040	4,041,422

← NewerPage 5 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.