Cabio Biotech Wuhan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 20.920 | 20.920 | 20.920 | 20.920 | 20.920 | 0 |
| 2024-10-29 | 20.920 | 20.920 | 20.920 | 20.920 | 20.920 | 0 |
| 2024-10-28 | 20.600 | 20.950 | 20.090 | 20.920 | 20.920 | 4,878,876 |
| 2024-10-25 | 19.640 | 21.310 | 19.120 | 20.860 | 20.860 | 8,411,500 |
| 2024-10-24 | 19.600 | 20.500 | 19.550 | 19.640 | 19.640 | 5,553,135 |
| 2024-10-23 | 19.740 | 19.880 | 19.110 | 19.310 | 19.310 | 4,987,075 |
| 2024-10-22 | 19.550 | 20.250 | 19.230 | 19.780 | 19.780 | 6,365,498 |
| 2024-10-21 | 18.500 | 19.300 | 18.120 | 19.220 | 19.220 | 6,062,115 |
| 2024-10-18 | 17.600 | 19.030 | 17.490 | 18.550 | 18.550 | 5,642,712 |
| 2024-10-17 | 17.590 | 17.890 | 17.430 | 17.500 | 17.500 | 3,510,997 |
| 2024-10-16 | 17.620 | 17.970 | 17.320 | 17.430 | 17.430 | 3,937,516 |
| 2024-10-15 | 18.370 | 18.630 | 17.910 | 17.910 | 17.910 | 3,798,228 |
| 2024-10-14 | 18.500 | 18.880 | 17.880 | 18.540 | 18.540 | 6,651,167 |
| 2024-10-11 | 19.550 | 19.550 | 18.540 | 18.860 | 18.860 | 6,863,718 |
| 2024-10-10 | 19.350 | 20.380 | 19.200 | 19.730 | 19.730 | 5,942,942 |
| 2024-10-09 | 21.710 | 22.070 | 18.870 | 18.870 | 18.870 | 8,204,830 |
| 2024-10-08 | 24.030 | 24.330 | 21.100 | 22.700 | 22.700 | 10,607,613 |
| 2024-09-30 | 18.500 | 20.700 | 17.800 | 20.290 | 20.290 | 9,234,179 |
| 2024-09-27 | 16.960 | 17.780 | 16.620 | 17.550 | 17.550 | 3,951,995 |
| 2024-09-26 | 15.680 | 16.260 | 15.610 | 16.250 | 16.250 | 2,717,489 |
| 2024-09-25 | 15.620 | 16.000 | 15.510 | 15.620 | 15.620 | 2,700,229 |
| 2024-09-24 | 15.330 | 15.560 | 15.100 | 15.560 | 15.560 | 2,266,748 |
| 2024-09-23 | 14.740 | 15.480 | 14.680 | 15.220 | 15.220 | 2,767,267 |
| 2024-09-20 | 14.810 | 14.860 | 14.630 | 14.700 | 14.700 | 1,191,096 |
| 2024-09-19 | 14.270 | 14.970 | 14.160 | 14.840 | 14.840 | 2,370,544 |
| 2024-09-18 | 14.700 | 14.780 | 14.080 | 14.270 | 14.270 | 2,133,393 |
| 2024-09-13 | 14.990 | 14.990 | 14.540 | 14.590 | 14.590 | 1,336,806 |
| 2024-09-12 | 15.180 | 15.290 | 14.920 | 15.010 | 15.010 | 1,266,365 |
| 2024-09-11 | 14.910 | 15.300 | 14.870 | 15.180 | 15.180 | 1,925,949 |
| 2024-09-10 | 14.660 | 15.020 | 14.450 | 14.960 | 14.960 | 1,569,654 |
| 2024-09-09 | 14.600 | 14.950 | 14.480 | 14.710 | 14.710 | 1,525,679 |
| 2024-09-06 | 15.150 | 15.250 | 14.530 | 14.590 | 14.590 | 2,130,382 |
| 2024-09-05 | 15.010 | 15.180 | 14.900 | 15.130 | 15.130 | 1,110,633 |
| 2024-09-04 | 15.030 | 15.200 | 14.850 | 14.950 | 14.950 | 1,319,034 |
| 2024-09-03 | 14.710 | 15.230 | 14.580 | 15.100 | 15.100 | 2,079,783 |
| 2024-09-02 | 15.400 | 15.650 | 14.710 | 14.710 | 14.710 | 3,878,500 |
| 2024-08-30 | 15.010 | 15.700 | 14.890 | 15.540 | 15.540 | 2,838,831 |
| 2024-08-29 | 14.680 | 15.020 | 14.420 | 15.010 | 15.010 | 2,065,832 |
| 2024-08-28 | 14.390 | 14.970 | 14.200 | 14.680 | 14.680 | 2,277,633 |
| 2024-08-27 | 14.250 | 14.760 | 14.250 | 14.540 | 14.540 | 1,690,101 |
| 2024-08-26 | 14.100 | 14.550 | 14.100 | 14.490 | 14.490 | 1,376,729 |
| 2024-08-23 | 14.780 | 14.780 | 14.060 | 14.180 | 14.180 | 2,414,208 |
| 2024-08-22 | 15.000 | 15.100 | 14.640 | 14.740 | 14.740 | 1,146,228 |
| 2024-08-21 | 15.060 | 15.110 | 14.800 | 14.950 | 14.950 | 1,045,438 |
| 2024-08-20 | 15.250 | 15.460 | 14.890 | 15.030 | 15.030 | 1,622,460 |
| 2024-08-19 | 15.150 | 15.370 | 14.950 | 15.220 | 15.220 | 1,376,283 |
| 2024-08-16 | 15.400 | 15.500 | 15.180 | 15.270 | 15.270 | 1,166,336 |
| 2024-08-15 | 15.440 | 15.710 | 15.280 | 15.380 | 15.380 | 1,578,268 |
| 2024-08-14 | 15.720 | 15.760 | 15.410 | 15.540 | 15.540 | 1,639,743 |
| 2024-08-13 | 15.690 | 15.750 | 15.460 | 15.650 | 15.650 | 1,220,360 |
| 2024-08-12 | 15.340 | 15.820 | 15.330 | 15.550 | 15.550 | 1,624,707 |
| 2024-08-09 | 15.890 | 15.890 | 15.460 | 15.490 | 15.490 | 2,164,461 |
| 2024-08-08 | 15.650 | 16.090 | 15.530 | 15.700 | 15.700 | 2,533,171 |
| 2024-08-07 | 16.000 | 16.070 | 15.500 | 15.650 | 15.650 | 3,400,748 |
| 2024-08-06 | 15.750 | 16.380 | 15.520 | 16.190 | 16.190 | 4,071,651 |
| 2024-08-05 | 15.390 | 16.100 | 15.230 | 15.620 | 15.620 | 3,512,330 |
| 2024-08-02 | 15.340 | 16.060 | 15.210 | 15.420 | 15.420 | 4,370,626 |
| 2024-08-01 | 15.000 | 15.750 | 14.950 | 15.520 | 15.520 | 3,898,686 |
| 2024-07-31 | 14.310 | 15.100 | 14.250 | 15.010 | 15.010 | 3,033,183 |
| 2024-07-30 | 14.030 | 14.530 | 13.950 | 14.420 | 14.420 | 3,279,879 |
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.