Cabio Biotech Wuhan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 25.030 | 25.550 | 24.240 | 25.110 | 25.110 | 3,853,468 |
| 2025-04-25 | 25.280 | 25.540 | 24.920 | 25.190 | 25.190 | 3,519,207 |
| 2025-04-24 | 24.680 | 25.980 | 24.510 | 25.310 | 25.310 | 5,679,492 |
| 2025-04-23 | 24.510 | 24.830 | 24.380 | 24.680 | 24.680 | 2,572,701 |
| 2025-04-22 | 24.190 | 24.580 | 24.150 | 24.490 | 24.490 | 2,857,385 |
| 2025-04-21 | 24.430 | 24.880 | 24.180 | 24.390 | 24.390 | 4,671,267 |
| 2025-04-18 | 25.000 | 25.090 | 24.120 | 24.280 | 24.280 | 4,170,137 |
| 2025-04-17 | 24.370 | 25.240 | 24.350 | 25.090 | 25.090 | 6,643,930 |
| 2025-04-16 | 24.800 | 25.950 | 24.350 | 24.470 | 24.470 | 8,038,723 |
| 2025-04-15 | 25.950 | 26.440 | 24.900 | 25.050 | 25.050 | 11,975,483 |
| 2025-04-14 | 23.670 | 23.940 | 23.150 | 23.350 | 23.350 | 3,854,084 |
| 2025-04-11 | 23.670 | 24.120 | 23.360 | 23.800 | 23.800 | 4,452,762 |
| 2025-04-10 | 22.550 | 24.230 | 22.550 | 23.810 | 23.810 | 6,113,293 |
| 2025-04-09 | 21.400 | 22.850 | 20.130 | 22.210 | 22.210 | 6,835,948 |
| 2025-04-08 | 20.160 | 22.050 | 20.160 | 21.980 | 21.980 | 7,027,757 |
| 2025-04-07 | 22.800 | 23.000 | 19.770 | 19.770 | 19.770 | 6,451,569 |
| 2025-04-03 | 24.760 | 25.320 | 24.350 | 24.710 | 24.710 | 2,922,312 |
| 2025-04-02 | 24.870 | 25.300 | 24.680 | 25.100 | 25.100 | 2,301,786 |
| 2025-04-01 | 24.790 | 25.280 | 24.680 | 24.850 | 24.850 | 2,820,882 |
| 2025-03-31 | 24.880 | 24.940 | 24.150 | 24.700 | 24.700 | 3,674,015 |
| 2025-03-28 | 25.260 | 26.090 | 25.060 | 25.120 | 25.120 | 3,403,288 |
| 2025-03-27 | 25.000 | 25.870 | 24.930 | 25.720 | 25.720 | 3,957,001 |
| 2025-03-26 | 24.880 | 25.710 | 24.660 | 25.240 | 25.240 | 4,074,323 |
| 2025-03-25 | 24.440 | 25.320 | 24.220 | 24.960 | 24.960 | 4,603,377 |
| 2025-03-24 | 25.230 | 25.650 | 24.010 | 24.380 | 24.380 | 5,949,248 |
| 2025-03-21 | 25.590 | 25.950 | 25.000 | 25.810 | 25.810 | 4,596,555 |
| 2025-03-20 | 25.980 | 26.780 | 25.600 | 25.810 | 25.810 | 5,589,534 |
| 2025-03-19 | 26.450 | 26.450 | 25.800 | 25.990 | 25.990 | 6,104,573 |
| 2025-03-18 | 26.390 | 27.000 | 26.340 | 26.650 | 26.650 | 6,674,869 |
| 2025-03-17 | 28.060 | 28.430 | 26.520 | 26.830 | 26.830 | 14,666,967 |
| 2025-03-14 | 24.970 | 29.210 | 24.610 | 28.830 | 28.830 | 16,563,236 |
| 2025-03-13 | 24.400 | 24.690 | 24.010 | 24.340 | 24.340 | 3,592,595 |
| 2025-03-12 | 25.470 | 25.470 | 24.380 | 24.480 | 24.480 | 6,938,515 |
| 2025-03-11 | 25.190 | 26.040 | 25.100 | 25.470 | 25.470 | 5,048,958 |
| 2025-03-10 | 25.880 | 26.600 | 25.030 | 25.600 | 25.600 | 9,672,903 |
| 2025-03-07 | 24.080 | 25.960 | 24.080 | 24.920 | 24.920 | 10,914,433 |
| 2025-03-06 | 23.910 | 24.240 | 23.850 | 23.940 | 23.940 | 9,047,729 |
| 2025-03-05 | 24.000 | 25.850 | 23.890 | 24.130 | 24.130 | 12,942,455 |
| 2025-03-04 | 22.870 | 23.500 | 22.740 | 23.200 | 23.200 | 3,830,993 |
| 2025-03-03 | 23.400 | 23.880 | 22.850 | 23.180 | 23.180 | 6,243,543 |
| 2025-02-28 | 23.570 | 24.000 | 22.400 | 23.430 | 23.430 | 10,482,105 |
| 2025-02-27 | 22.630 | 22.650 | 21.900 | 22.450 | 22.450 | 4,242,507 |
| 2025-02-26 | 22.930 | 22.990 | 22.410 | 22.630 | 22.630 | 3,952,990 |
| 2025-02-25 | 23.100 | 23.190 | 22.660 | 22.790 | 22.790 | 3,719,429 |
| 2025-02-24 | 23.510 | 23.690 | 22.890 | 23.360 | 23.360 | 5,336,665 |
| 2025-02-21 | 23.300 | 23.800 | 22.670 | 23.440 | 23.440 | 6,005,652 |
| 2025-02-20 | 22.490 | 23.850 | 22.480 | 23.140 | 23.140 | 6,667,372 |
| 2025-02-19 | 22.600 | 22.810 | 21.880 | 22.600 | 22.600 | 6,682,679 |
| 2025-02-18 | 24.800 | 24.890 | 22.340 | 22.420 | 22.420 | 10,109,388 |
| 2025-02-17 | 23.480 | 26.890 | 23.420 | 24.900 | 24.900 | 17,741,654 |
| 2025-02-14 | 21.820 | 22.960 | 21.820 | 22.740 | 22.740 | 5,177,067 |
| 2025-02-13 | 22.210 | 22.260 | 21.530 | 21.800 | 21.800 | 3,613,578 |
| 2025-02-12 | 21.000 | 22.480 | 20.980 | 22.170 | 22.170 | 4,787,678 |
| 2025-02-11 | 21.780 | 21.890 | 21.000 | 21.080 | 21.080 | 3,596,513 |
| 2025-02-10 | 20.430 | 22.000 | 20.430 | 21.850 | 21.850 | 4,945,765 |
| 2025-02-07 | 20.000 | 20.710 | 20.000 | 20.420 | 20.420 | 3,102,289 |
| 2025-02-06 | 19.700 | 20.070 | 19.580 | 20.010 | 20.010 | 2,246,003 |
| 2025-02-05 | 20.050 | 20.150 | 19.620 | 19.700 | 19.700 | 2,021,806 |
| 2025-01-27 | 19.970 | 20.440 | 19.970 | 20.050 | 20.050 | 2,756,817 |
| 2025-01-24 | 19.350 | 19.740 | 19.320 | 19.700 | 19.700 | 1,888,967 |
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.