Chengdu Kanghua Biological Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	75.260	77.680	75.090	76.450	75.649	2,384,238
2026-01-19	75.470	76.850	75.110	75.260	74.471	2,110,480
2026-01-16	75.600	76.200	74.670	75.660	74.867	1,671,029
2026-01-15	75.800	75.980	74.800	75.500	74.708	1,809,475
2026-01-14	75.990	77.700	75.350	75.800	75.005	3,182,549
2026-01-13	75.300	76.550	74.810	76.000	75.203	3,146,319
2026-01-12	76.000	76.730	74.700	75.140	74.352	2,522,370
2026-01-09	74.000	76.400	73.000	76.020	75.223	3,403,530
2026-01-08	72.880	74.380	72.600	74.000	73.224	2,387,565
2026-01-07	72.820	73.250	72.450	72.610	71.849	1,900,678
2026-01-06	73.450	73.890	72.510	72.820	72.057	1,835,100
2026-01-05	72.550	73.690	72.150	73.180	72.413	1,341,005
2025-12-31	72.760	72.800	71.860	72.260	71.502	1,063,168
2025-12-30	73.000	73.260	72.120	72.310	71.552	1,253,040
2025-12-29	74.980	74.980	72.630	72.660	71.898	2,290,908
2025-12-26	74.200	75.970	73.950	74.790	74.006	1,650,159
2025-12-25	74.690	74.690	74.110	74.300	73.521	836,049
2025-12-24	74.400	74.580	73.810	74.350	73.571	1,053,903
2025-12-23	74.090	74.730	73.700	74.320	73.541	1,301,734
2025-12-22	74.800	75.500	73.800	74.050	73.274	1,769,720
2025-12-19	75.000	75.680	74.230	74.600	73.818	1,463,491
2025-12-18	75.300	76.700	75.100	75.180	74.392	1,282,176
2025-12-17	73.600	75.930	73.500	75.750	74.956	1,369,112
2025-12-16	75.350	75.400	72.700	73.560	72.789	2,063,310
2025-12-15	78.530	78.530	75.130	75.180	74.392	2,591,407
2025-12-12	78.340	78.950	77.000	78.510	77.687	1,466,574
2025-12-11	79.070	79.300	78.000	78.040	77.222	1,623,727
2025-12-10	78.560	80.300	78.090	79.060	78.231	1,277,155
2025-12-09	79.600	79.990	78.620	78.940	78.112	1,534,931
2025-12-08	82.700	82.700	78.160	79.600	78.765	4,843,948
2025-12-05	79.920	82.880	79.700	82.770	81.902	2,781,851
2025-12-04	80.730	81.200	79.700	79.700	78.864	1,559,203
2025-12-03	82.250	83.000	80.000	80.730	79.884	2,142,733
2025-12-02	83.500	83.980	81.880	82.250	81.388	2,215,100
2025-12-01	81.990	86.500	81.950	84.210	83.327	4,133,877
2025-11-28	80.310	82.470	79.380	81.810	80.952	2,571,002
2025-11-27	79.240	81.360	78.520	80.130	79.290	2,490,317
2025-11-26	79.570	81.190	78.500	78.890	78.063	2,045,995
2025-11-25	78.480	81.660	77.810	79.570	78.736	2,925,530
2025-11-24	77.280	79.170	77.000	78.320	77.499	1,526,810
2025-11-21	80.000	81.300	77.000	77.280	76.470	3,063,519
2025-11-20	82.490	82.900	79.500	80.840	79.992	2,084,277
2025-11-19	82.390	83.500	81.380	82.000	81.140	2,004,659
2025-11-18	81.850	84.600	81.580	82.560	81.694	3,263,092
2025-11-17	83.250	83.850	81.200	82.080	81.219	2,681,330
2025-11-14	82.510	85.260	81.980	83.810	82.931	3,556,502
2025-11-13	82.800	83.850	81.510	82.510	81.645	2,813,547
2025-11-12	83.090	84.050	81.860	82.300	81.437	2,961,100
2025-11-11	78.620	83.960	78.620	83.210	82.338	5,705,011
2025-11-10	80.620	82.840	78.330	78.470	77.647	4,604,112
2025-11-07	79.400	81.470	78.240	80.630	79.785	3,537,826
2025-11-06	79.220	79.900	77.590	79.690	78.855	2,755,017
2025-11-05	77.000	80.450	76.510	79.200	78.370	4,364,720
2025-11-04	76.520	78.400	76.000	77.700	76.885	2,646,616
2025-11-03	76.900	78.000	75.180	76.970	76.163	2,918,495
2025-10-31	73.580	77.980	73.580	77.240	76.430	5,021,666
2025-10-30	74.780	74.780	73.210	73.570	72.799	1,751,486
2025-10-29	76.160	76.480	73.610	74.590	73.808	2,784,575
2025-10-28	73.950	77.660	73.110	76.160	75.362	3,315,260
2025-10-27	72.230	74.300	71.810	73.950	73.175	2,683,954

← NewerPage 4 of 5 · 244 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.