Chengdu Kanghua Biological Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	50.300	50.930	50.260	50.700	49.212	911,630
2024-07-25	50.060	50.980	49.820	50.260	48.785	1,079,357
2024-07-24	50.680	51.390	50.040	50.120	48.649	1,200,732
2024-07-23	53.230	53.370	50.980	50.980	49.484	1,673,474
2024-07-22	53.320	53.770	52.800	53.230	51.668	1,379,795
2024-07-19	51.700	54.500	51.360	53.700	52.124	2,177,056
2024-07-18	51.850	52.180	50.690	52.080	50.551	1,765,184
2024-07-17	50.710	52.650	50.400	52.360	50.823	2,152,799
2024-07-16	50.600	51.070	50.180	50.590	49.105	1,050,425
2024-07-15	51.630	51.630	50.590	50.890	49.396	1,082,050
2024-07-12	52.030	52.350	51.280	51.750	50.231	1,214,656
2024-07-11	51.360	52.510	51.280	52.200	50.668	1,628,775
2024-07-10	50.290	51.350	50.120	50.930	49.435	1,179,772
2024-07-09	49.990	50.660	49.120	50.520	49.037	1,655,650
2024-07-08	51.700	51.860	49.590	50.300	48.824	2,045,656
2024-07-05	49.780	52.080	49.760	51.780	50.260	2,328,381
2024-07-04	52.000	52.040	49.800	50.200	48.727	2,148,600
2024-07-03	51.430	52.170	50.760	52.060	50.532	1,693,004
2024-07-02	51.660	52.360	51.100	51.430	49.921	1,197,029
2024-07-01	50.600	51.910	50.110	51.680	50.163	1,385,748
2024-06-28	51.200	51.800	50.580	50.640	49.154	1,510,513
2024-06-27	52.800	52.920	51.100	51.250	49.746	1,495,388
2024-06-26	51.590	52.890	51.080	52.800	51.250	1,689,689
2024-06-25	51.610	52.470	51.340	51.600	50.086	1,247,935
2024-06-24	53.380	53.390	51.600	51.600	50.086	1,399,400
2024-06-21	52.990	54.080	52.630	53.430	51.862	965,225
2024-06-20	54.000	54.810	53.100	53.120	51.561	1,782,225
2024-06-19	54.630	55.200	54.010	54.100	52.512	1,172,175
2024-06-18	54.990	55.790	54.240	54.510	52.910	1,577,925
2024-06-17	55.350	55.500	54.630	54.690	53.085	1,415,281
2024-06-14	55.520	55.920	54.400	55.920	54.279	1,560,804
2024-06-13	56.200	56.440	55.130	55.400	53.774	1,176,937
2024-06-12	55.930	57.200	55.600	56.240	54.589	1,390,101
2024-06-11	55.190	56.050	54.130	55.910	54.269	1,416,587
2024-06-07	55.550	56.170	54.600	55.050	53.434	1,335,267
2024-06-06	56.810	56.970	54.880	55.380	53.755	1,702,604
2024-06-05	57.840	58.420	56.780	56.780	55.114	1,331,667
2024-06-04	56.800	57.930	56.530	57.860	56.162	1,313,979
2024-06-03	58.150	58.190	56.510	56.810	55.143	1,433,900
2024-05-31	57.860	58.450	57.610	57.900	56.201	1,381,800
2024-05-30	57.800	58.050	57.010	57.430	55.744	972,200
2024-05-29	57.680	58.360	57.180	57.780	56.084	1,328,900
2024-05-28	59.180	59.180	57.500	57.630	55.939	1,632,227
2024-05-27	59.500	59.500	57.800	59.200	57.463	1,498,977
2024-05-24	60.230	60.880	58.860	58.970	57.239	1,315,945
2024-05-23	61.880	62.000	59.850	60.090	58.326	1,357,275
2024-05-22	61.290	62.050	61.120	61.460	59.656	1,430,597
2024-05-21	62.400	62.790	61.130	61.490	59.685	1,695,580
2024-05-20	61.530	63.380	61.420	62.810	60.967	1,943,362
2024-05-17	60.940	61.740	60.500	61.640	59.831	1,371,875
2024-05-16	61.950	62.460	60.790	60.920	59.132	1,516,100
2024-05-15	62.600	62.940	61.440	61.700	59.889	1,968,632
2024-05-14	62.850	64.150	62.520	62.900	61.054	2,484,900
2024-05-13	63.440	63.950	62.050	62.400	60.569	2,469,247
2024-05-10	65.120	65.420	63.400	64.020	62.141	2,133,850
2024-05-09	62.730	65.900	62.580	65.760	63.830	2,981,604
2024-05-08	64.110	64.900	62.040	62.700	60.860	3,169,200
2024-05-07	66.000	66.730	65.200	66.060	62.180	2,237,050
2024-05-06	63.750	66.190	63.650	66.070	62.189	3,294,586
2024-04-30	63.300	63.690	62.250	62.820	59.130	2,094,378

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.5000 CNY
2025-05-20	1.0000 CNY
2024-05-08	2.0000 CNY
2023-05-24	0.5000 CNY
2022-05-25	2.2500 CNY
2021-05-27	1.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.