Cabio Biotech Wuhan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 27.380 | 27.700 | 27.100 | 27.190 | 27.190 | 3,801,391 |
| 2025-07-24 | 26.960 | 27.830 | 26.960 | 27.400 | 27.400 | 5,957,348 |
| 2025-07-23 | 27.700 | 27.730 | 26.900 | 27.100 | 27.100 | 5,392,045 |
| 2025-07-22 | 27.020 | 27.780 | 26.800 | 27.390 | 27.390 | 7,634,733 |
| 2025-07-21 | 26.500 | 27.960 | 26.450 | 27.150 | 27.150 | 12,853,850 |
| 2025-07-18 | 25.570 | 25.590 | 25.070 | 25.340 | 25.340 | 3,290,468 |
| 2025-07-17 | 25.080 | 25.830 | 24.810 | 25.600 | 25.600 | 4,684,722 |
| 2025-07-16 | 25.210 | 25.400 | 24.940 | 25.080 | 25.080 | 1,890,740 |
| 2025-07-15 | 25.080 | 25.400 | 24.890 | 25.230 | 25.230 | 2,208,056 |
| 2025-07-14 | 24.990 | 25.420 | 24.880 | 25.260 | 25.260 | 2,074,080 |
| 2025-07-11 | 24.930 | 25.160 | 24.720 | 24.940 | 24.940 | 1,575,532 |
| 2025-07-10 | 24.720 | 25.130 | 24.650 | 24.930 | 24.930 | 1,304,354 |
| 2025-07-09 | 24.890 | 25.230 | 24.810 | 24.920 | 24.920 | 1,468,871 |
| 2025-07-08 | 25.090 | 25.300 | 24.920 | 25.090 | 25.090 | 1,609,529 |
| 2025-07-07 | 25.040 | 25.120 | 24.860 | 25.030 | 25.030 | 1,234,659 |
| 2025-07-04 | 25.400 | 25.490 | 25.050 | 25.130 | 25.130 | 1,755,523 |
| 2025-07-03 | 25.340 | 25.500 | 25.050 | 25.440 | 25.440 | 1,658,269 |
| 2025-07-02 | 25.650 | 25.750 | 25.120 | 25.340 | 25.340 | 2,081,985 |
| 2025-07-01 | 25.300 | 25.600 | 25.090 | 25.580 | 25.580 | 2,817,168 |
| 2025-06-30 | 25.000 | 25.200 | 24.850 | 25.150 | 25.150 | 2,130,101 |
| 2025-06-27 | 24.810 | 25.350 | 24.780 | 25.020 | 25.020 | 2,145,248 |
| 2025-06-26 | 25.190 | 25.270 | 24.770 | 24.820 | 24.820 | 3,203,931 |
| 2025-06-25 | 24.970 | 25.550 | 24.630 | 25.360 | 25.360 | 4,420,225 |
| 2025-06-24 | 24.200 | 24.890 | 24.200 | 24.750 | 24.750 | 2,854,735 |
| 2025-06-23 | 23.810 | 24.450 | 23.720 | 24.380 | 24.380 | 1,906,114 |
| 2025-06-20 | 23.930 | 24.300 | 23.890 | 23.960 | 23.960 | 1,341,367 |
| 2025-06-19 | 24.230 | 24.560 | 23.880 | 23.960 | 23.960 | 2,256,310 |
| 2025-06-18 | 24.550 | 24.720 | 24.250 | 24.410 | 24.410 | 1,865,505 |
| 2025-06-17 | 24.940 | 25.200 | 24.490 | 24.610 | 24.610 | 2,956,746 |
| 2025-06-16 | 24.430 | 25.250 | 24.300 | 24.950 | 24.950 | 3,935,516 |
| 2025-06-13 | 25.160 | 25.160 | 24.170 | 24.330 | 24.330 | 4,696,595 |
| 2025-06-12 | 25.860 | 25.860 | 25.130 | 25.200 | 25.200 | 5,119,290 |
| 2025-06-11 | 26.760 | 26.760 | 25.540 | 26.030 | 26.030 | 5,136,493 |
| 2025-06-10 | 26.270 | 26.590 | 25.560 | 26.490 | 26.490 | 5,543,439 |
| 2025-06-09 | 26.280 | 26.680 | 25.950 | 26.240 | 26.240 | 3,278,515 |
| 2025-06-06 | 26.050 | 26.930 | 25.880 | 26.280 | 26.280 | 5,143,714 |
| 2025-06-05 | 26.430 | 26.630 | 25.800 | 26.030 | 26.030 | 4,228,279 |
| 2025-06-04 | 26.050 | 26.550 | 25.930 | 26.460 | 26.460 | 4,599,210 |
| 2025-06-03 | 25.800 | 26.470 | 25.450 | 26.210 | 26.210 | 4,839,947 |
| 2025-05-30 | 26.310 | 26.540 | 25.850 | 26.030 | 26.030 | 3,356,169 |
| 2025-05-29 | 26.100 | 26.880 | 26.030 | 26.470 | 26.470 | 4,529,560 |
| 2025-05-28 | 26.040 | 26.600 | 26.010 | 26.180 | 26.180 | 2,995,151 |
| 2025-05-27 | 26.080 | 26.680 | 25.660 | 26.350 | 26.350 | 4,290,382 |
| 2025-05-26 | 25.960 | 26.800 | 25.710 | 26.070 | 26.070 | 4,141,491 |
| 2025-05-23 | 25.720 | 26.880 | 25.700 | 25.800 | 25.800 | 5,590,221 |
| 2025-05-22 | 26.870 | 27.290 | 25.850 | 25.880 | 25.880 | 6,909,454 |
| 2025-05-21 | 27.530 | 27.760 | 26.780 | 26.880 | 26.880 | 7,967,663 |
| 2025-05-20 | 26.600 | 28.200 | 26.120 | 28.010 | 28.010 | 13,468,744 |
| 2025-05-19 | 25.000 | 26.550 | 24.650 | 26.300 | 26.300 | 8,668,255 |
| 2025-05-16 | 25.440 | 25.730 | 24.570 | 25.200 | 25.200 | 6,231,526 |
| 2025-05-15 | 24.690 | 25.950 | 24.460 | 25.450 | 25.450 | 7,257,382 |
| 2025-05-14 | 24.860 | 24.990 | 24.530 | 24.710 | 24.710 | 2,752,099 |
| 2025-05-13 | 25.480 | 25.800 | 24.790 | 24.930 | 24.930 | 3,394,118 |
| 2025-05-12 | 25.570 | 25.570 | 25.010 | 25.320 | 25.320 | 3,361,993 |
| 2025-05-09 | 25.950 | 26.430 | 25.150 | 25.200 | 25.200 | 3,649,080 |
| 2025-05-08 | 25.510 | 26.250 | 25.300 | 25.950 | 25.950 | 3,380,863 |
| 2025-05-07 | 25.880 | 26.100 | 25.400 | 25.740 | 25.740 | 4,173,530 |
| 2025-05-06 | 25.000 | 25.620 | 24.790 | 25.330 | 25.330 | 4,360,228 |
| 2025-04-30 | 25.110 | 25.420 | 24.570 | 24.700 | 24.700 | 2,957,209 |
| 2025-04-29 | 25.110 | 25.940 | 25.000 | 25.010 | 25.010 | 3,278,156 |
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.