Chengdu Kanghua Biological Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	60.780	61.290	58.720	59.540	58.916	2,255,681
2026-04-21	60.000	62.690	60.000	60.890	60.252	3,829,479
2026-04-20	59.750	60.290	59.100	59.990	59.361	1,677,504
2026-04-17	59.090	59.870	58.620	59.760	59.134	1,416,800
2026-04-16	59.860	59.860	59.010	59.280	58.659	1,500,466
2026-04-15	61.630	61.780	59.530	59.870	59.242	2,588,163
2026-04-14	58.880	61.250	58.220	61.170	60.529	3,209,849
2026-04-13	58.000	60.120	56.910	58.600	57.986	2,457,884
2026-04-10	56.820	58.180	56.770	57.050	56.452	1,485,050
2026-04-09	58.000	58.330	56.430	56.510	55.918	1,229,059
2026-04-08	57.450	58.980	57.360	58.320	57.709	1,550,350
2026-04-07	56.060	57.700	55.830	56.760	56.165	1,144,395
2026-04-03	57.950	58.300	55.730	56.010	55.423	1,239,721
2026-04-02	57.540	59.120	57.500	58.420	57.808	1,724,900
2026-04-01	57.500	58.450	56.630	57.900	57.293	1,776,861
2026-03-31	56.570	57.660	56.290	56.880	56.284	1,231,129
2026-03-30	56.160	57.080	55.800	56.770	56.175	1,187,000
2026-03-27	53.690	56.880	53.520	56.560	55.967	1,815,808
2026-03-26	55.190	55.660	53.790	54.230	53.661	1,124,569
2026-03-25	54.890	56.330	54.730	55.230	54.651	1,502,735
2026-03-24	53.910	54.600	52.760	54.530	53.958	1,882,986
2026-03-23	57.520	58.000	52.860	53.230	52.672	3,742,799
2026-03-20	60.380	60.950	58.500	58.500	57.887	2,270,410
2026-03-19	60.380	60.650	59.570	59.710	59.084	1,150,706
2026-03-18	60.780	61.140	60.000	60.830	60.192	1,053,634
2026-03-17	62.120	62.340	60.500	60.510	59.876	1,447,901
2026-03-16	61.570	62.000	60.880	61.980	61.330	1,443,607
2026-03-13	62.390	62.540	61.260	61.560	60.915	1,499,938
2026-03-12	63.530	63.900	62.380	62.900	62.241	834,131
2026-03-11	64.230	65.190	63.130	63.360	62.696	1,776,679
2026-03-10	62.000	64.250	62.000	63.910	63.240	1,956,237
2026-03-09	61.550	62.440	60.350	61.750	61.103	2,680,466
2026-03-06	60.980	63.280	60.750	62.200	61.548	1,416,700
2026-03-05	62.600	62.640	61.000	61.350	60.707	1,729,192
2026-03-04	61.630	62.530	61.310	61.990	61.340	1,197,996
2026-03-03	66.060	66.390	61.710	61.980	61.330	3,015,808
2026-03-02	68.700	68.790	65.460	65.500	64.813	2,917,420
2026-02-27	68.730	69.580	68.360	68.850	68.128	1,151,137
2026-02-26	69.580	69.870	68.300	68.780	68.059	1,503,035
2026-02-25	69.260	70.590	69.260	69.460	68.732	1,026,436
2026-02-24	71.850	72.200	69.030	69.220	68.494	1,996,326
2026-02-13	71.290	72.260	70.540	71.420	70.671	1,455,445
2026-02-12	70.890	71.470	70.550	71.020	70.275	825,400
2026-02-11	71.410	72.000	70.610	71.030	70.285	1,678,300
2026-02-10	71.430	71.480	70.520	71.420	70.671	989,525
2026-02-09	70.840	72.100	69.900	71.430	70.681	1,887,408
2026-02-06	68.300	71.000	67.710	69.900	69.167	1,921,987
2026-02-05	68.780	68.780	67.260	68.000	67.287	1,563,669
2026-02-04	69.590	69.650	67.520	68.780	68.059	2,223,400
2026-02-03	70.760	71.000	68.900	70.030	69.296	1,625,704
2026-02-02	72.280	73.600	69.500	69.970	69.236	2,343,478
2026-01-30	73.430	74.180	71.920	72.400	71.641	1,778,984
2026-01-29	74.000	77.190	73.000	73.090	72.324	3,480,755
2026-01-28	72.400	74.790	72.030	74.700	73.917	2,869,996
2026-01-27	75.980	75.980	71.810	72.510	71.750	2,932,685
2026-01-26	74.000	75.500	71.700	74.980	74.194	4,373,406
2026-01-23	74.920	75.000	73.370	74.000	73.224	2,157,029
2026-01-22	75.370	75.610	72.600	74.500	73.719	3,903,551
2026-01-21	76.290	77.170	75.080	75.210	74.422	2,264,621
2026-01-20	75.260	77.680	75.090	76.450	75.649	2,384,238

← NewerPage 3 of 21 · 1,217 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.