Cabio Biotech Wuhan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	19.530	19.900	19.500	19.550	19.550	1,987,486
2025-01-22	19.550	19.620	19.050	19.370	19.370	1,814,795
2025-01-21	19.360	19.840	19.120	19.680	19.680	3,037,139
2025-01-20	19.000	19.700	18.660	19.350	19.350	3,879,129
2025-01-17	18.420	18.420	18.080	18.350	18.350	1,147,464
2025-01-16	18.590	18.690	18.130	18.320	18.320	1,364,831
2025-01-15	18.510	18.720	18.270	18.440	18.440	1,536,941
2025-01-14	17.800	18.470	17.750	18.420	18.420	1,819,841
2025-01-13	17.480	17.790	16.930	17.620	17.620	1,752,302
2025-01-10	17.970	18.230	17.320	17.320	17.320	1,904,120
2025-01-09	18.010	18.300	17.890	18.030	18.030	1,236,890
2025-01-08	18.280	18.340	17.620	18.090	18.090	1,707,720
2025-01-07	18.120	18.320	17.800	18.280	18.280	1,434,620
2025-01-06	17.860	18.490	17.500	18.090	18.090	1,916,581
2025-01-03	18.880	18.970	17.810	17.840	17.840	2,390,500
2025-01-02	19.000	19.550	18.650	18.780	18.780	2,123,074
2024-12-31	19.330	19.540	19.010	19.030	19.030	1,795,434
2024-12-30	19.930	19.930	19.110	19.330	19.330	1,891,163
2024-12-27	19.490	20.090	19.370	19.730	19.730	1,855,318
2024-12-26	19.200	19.550	19.160	19.420	19.420	1,603,948
2024-12-25	20.010	20.030	19.050	19.320	19.320	2,519,981
2024-12-24	19.780	20.120	19.580	19.970	19.970	2,217,707
2024-12-23	20.290	20.420	19.500	19.580	19.580	2,459,025
2024-12-20	20.250	20.680	20.180	20.250	20.250	2,241,232
2024-12-19	20.100	20.290	19.550	20.150	20.150	3,345,504
2024-12-18	20.420	20.650	20.030	20.360	20.360	2,534,018
2024-12-17	22.030	22.140	20.250	20.370	20.370	5,448,940
2024-12-16	22.500	22.780	21.810	22.040	22.040	3,758,970
2024-12-13	23.240	23.420	22.450	22.520	22.520	5,012,340
2024-12-12	22.340	23.660	22.230	23.560	23.560	6,713,602
2024-12-11	21.740	22.500	21.520	22.390	22.390	5,574,829
2024-12-10	22.580	22.580	21.400	21.410	21.410	3,940,769
2024-12-09	21.470	21.910	21.100	21.300	21.300	2,426,250
2024-12-06	21.320	21.650	20.820	21.440	21.440	2,568,860
2024-12-05	20.910	21.550	20.910	21.350	21.350	2,289,718
2024-12-04	21.870	22.050	21.050	21.160	21.160	3,115,315
2024-12-03	22.260	22.460	21.590	21.970	21.970	3,601,989
2024-12-02	22.230	22.780	22.040	22.500	22.500	4,253,703
2024-11-29	21.020	22.290	21.020	22.120	22.120	4,954,859
2024-11-28	21.630	21.750	21.200	21.300	21.300	3,271,054
2024-11-27	21.330	21.630	20.420	21.630	21.630	4,339,780
2024-11-26	21.040	22.100	20.900	21.570	21.570	4,734,165
2024-11-25	20.620	21.250	20.620	21.040	21.040	3,305,494
2024-11-22	21.830	21.950	20.700	20.740	20.740	3,717,127
2024-11-21	22.320	22.850	21.510	21.840	21.840	5,069,162
2024-11-20	21.800	22.480	21.600	22.400	22.400	6,175,387
2024-11-19	20.980	22.030	20.530	21.800	21.800	7,917,350
2024-11-18	23.340	23.490	20.800	20.980	20.980	11,141,618
2024-11-15	25.490	25.880	22.630	22.780	22.780	13,106,670
2024-11-14	25.310	26.390	24.460	26.100	26.100	18,047,742
2024-11-13	30.120	30.120	25.850	26.850	26.850	27,972,700
2024-11-12	25.100	25.100	25.100	25.100	25.100	899,664
2024-11-11	20.920	20.920	20.920	20.920	20.920	0
2024-11-08	20.920	20.920	20.920	20.920	20.920	0
2024-11-07	20.920	20.920	20.920	20.920	20.920	0
2024-11-06	20.920	20.920	20.920	20.920	20.920	0
2024-11-05	20.920	20.920	20.920	20.920	20.920	0
2024-11-04	20.920	20.920	20.920	20.920	20.920	0
2024-11-01	20.920	20.920	20.920	20.920	20.920	0
2024-10-31	20.920	20.920	20.920	20.920	20.920	0

← NewerPage 8 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.