Chengdu Kanghua Biological Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	45.930	46.200	44.480	44.890	44.890	3,538,143
2026-07-20	45.370	46.730	44.750	45.950	45.950	3,116,801
2026-07-17	48.460	48.790	45.650	45.720	45.720	3,676,150
2026-07-16	47.640	49.330	47.150	48.940	48.940	3,018,930
2026-07-15	46.280	48.800	46.090	48.310	48.310	3,387,102
2026-07-14	46.000	46.880	45.300	46.590	46.590	2,266,644
2026-07-13	47.380	47.880	45.610	45.700	45.700	2,954,150
2026-07-10	44.790	48.690	43.690	47.680	47.680	4,502,566
2026-07-09	45.870	46.480	44.390	45.000	45.000	2,847,123
2026-07-08	46.560	47.000	45.720	45.860	45.860	1,785,609
2026-07-07	48.080	48.150	46.300	46.390	46.390	2,093,578
2026-07-06	48.050	49.350	47.680	48.460	48.460	3,168,111
2026-07-03	48.960	49.540	47.230	48.210	48.210	2,475,124
2026-07-02	48.920	50.400	48.160	48.720	48.720	2,665,928
2026-07-01	47.160	49.280	46.700	48.980	48.980	3,299,727
2026-06-30	47.500	47.600	46.000	47.560	47.560	2,665,466
2026-06-29	44.110	47.310	43.600	46.900	46.900	4,249,625
2026-06-26	45.790	46.370	43.680	43.750	43.750	1,903,079
2026-06-25	45.800	46.260	43.710	45.770	45.770	2,874,567
2026-06-24	46.790	48.260	45.800	45.800	45.800	3,137,158
2026-06-23	48.000	48.420	46.210	46.780	46.780	3,480,881
2026-06-22	46.000	48.800	44.310	48.160	48.160	4,295,950
2026-06-18	45.810	46.750	45.260	46.340	46.340	1,829,150
2026-06-17	46.180	46.500	45.650	46.080	46.080	1,347,493
2026-06-16	45.380	47.000	44.870	46.250	46.250	2,428,501
2026-06-15	45.310	45.860	45.080	45.850	45.850	1,646,212
2026-06-12	45.710	45.870	44.880	45.230	45.230	1,820,964
2026-06-11	45.000	45.830	44.000	45.350	45.350	2,596,449
2026-06-10	44.300	45.070	43.250	44.940	44.940	1,949,055
2026-06-09	44.060	44.500	43.500	44.300	44.300	1,341,200
2026-06-08	45.000	45.800	43.260	44.100	44.100	1,977,863
2026-06-05	45.520	46.490	45.510	45.960	45.960	1,755,669
2026-06-04	46.280	46.570	44.940	45.510	45.510	1,831,700
2026-06-03	47.110	47.140	45.710	46.270	46.270	2,385,980
2026-06-02	48.080	48.400	46.930	47.110	47.110	1,997,199
2026-06-01	47.920	48.360	47.080	48.050	48.050	2,139,453
2026-05-29	47.190	48.390	46.720	47.740	47.740	2,411,748
2026-05-28	47.560	48.300	46.500	47.690	47.190	2,209,829
2026-05-27	49.210	49.640	47.200	47.410	46.913	3,693,770
2026-05-26	50.550	50.980	48.920	49.390	48.872	2,324,063
2026-05-25	51.500	51.510	50.070	50.500	49.971	2,524,278
2026-05-22	52.570	52.890	50.830	51.500	50.960	2,700,604
2026-05-21	53.500	54.380	52.490	52.490	51.940	2,108,287
2026-05-20	53.520	53.800	52.310	53.380	52.820	2,017,661
2026-05-19	53.960	54.500	53.020	53.890	53.325	1,569,956
2026-05-18	54.680	55.390	53.590	53.940	53.375	1,559,469
2026-05-15	55.710	55.910	54.810	54.820	54.245	2,040,287
2026-05-14	57.720	57.750	55.710	55.710	55.126	2,082,501
2026-05-13	58.850	59.300	57.460	57.700	57.095	2,439,678
2026-05-12	61.000	61.330	58.880	59.020	58.401	3,258,687
2026-05-11	58.490	62.000	58.200	61.910	61.261	5,084,287
2026-05-08	58.970	59.380	57.900	58.080	57.471	2,034,627
2026-05-07	57.860	59.950	57.360	58.980	58.362	2,338,775
2026-05-06	57.110	59.050	57.070	57.650	57.046	2,801,259
2026-04-30	57.500	57.940	56.900	57.080	56.482	1,170,700
2026-04-29	56.570	57.900	56.070	57.600	56.996	1,526,507
2026-04-28	57.330	58.280	56.200	56.630	56.036	1,696,005
2026-04-27	57.180	58.290	57.060	57.320	56.719	1,547,800
2026-04-24	58.180	58.340	56.800	57.170	56.571	1,536,300
2026-04-23	59.700	59.700	57.800	58.130	57.521	1,966,620

← NewerPage 2 of 5 · 243 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.