Chengdu Kanghua Biological Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	72.350	73.160	71.730	72.000	71.245	1,949,990
2025-10-23	73.780	73.780	70.700	72.400	71.641	2,565,062
2025-10-22	74.700	74.900	73.300	73.800	73.026	1,941,854
2025-10-21	74.480	75.030	73.630	74.670	73.887	1,825,525
2025-10-20	76.220	76.780	74.000	74.460	73.679	2,529,991
2025-10-17	78.000	79.070	75.010	75.290	74.501	3,382,058
2025-10-16	77.950	79.330	77.160	78.490	77.667	3,310,089
2025-10-15	73.390	79.500	73.010	77.710	76.895	4,937,700
2025-10-14	75.290	76.460	73.280	73.300	72.532	2,939,135
2025-10-13	74.070	76.490	73.090	75.200	74.412	2,752,973
2025-10-10	77.310	79.990	76.700	77.000	76.193	3,643,316
2025-10-09	76.800	77.800	75.880	77.300	76.490	2,614,708
2025-09-30	75.340	77.900	75.340	76.450	75.649	3,346,253
2025-09-29	76.770	77.280	74.050	75.470	74.679	4,083,124
2025-09-26	73.420	78.480	72.390	77.280	76.470	7,818,941
2025-09-25	74.180	75.000	73.330	73.420	72.650	2,080,500
2025-09-24	74.250	74.680	72.880	74.230	73.452	3,252,582
2025-09-23	75.310	76.550	72.300	74.250	73.472	3,101,066
2025-09-22	76.390	76.580	74.650	75.450	74.659	2,539,599
2025-09-19	75.880	77.270	75.300	76.330	75.530	2,573,363
2025-09-18	78.670	79.780	75.000	75.880	75.084	4,905,372
2025-09-17	84.000	84.330	78.500	78.600	77.776	5,120,424
2025-09-16	82.310	84.000	80.660	81.750	80.893	3,759,987
2025-09-15	81.000	83.830	80.570	82.220	81.358	5,402,588
2025-09-12	76.180	85.000	75.600	80.500	79.656	8,623,482
2025-09-11	72.500	77.600	70.050	76.600	75.797	6,968,229
2025-09-10	73.400	73.800	71.830	72.350	71.592	2,508,050
2025-09-09	76.080	76.230	72.580	73.150	72.383	3,326,895
2025-09-08	73.000	77.500	72.950	76.380	75.579	6,348,855
2025-09-05	70.480	72.980	69.030	72.500	71.740	4,117,322
2025-09-04	72.250	73.070	69.000	70.240	69.504	3,687,403
2025-09-03	73.120	74.350	71.730	72.250	71.493	2,979,560
2025-09-02	75.470	76.040	71.880	73.090	72.324	4,809,132
2025-09-01	75.330	76.500	74.760	75.830	75.035	3,837,250
2025-08-29	76.200	76.680	75.000	75.330	74.540	3,714,575
2025-08-28	76.800	78.190	74.000	76.320	75.520	6,691,100
2025-08-27	83.820	84.330	76.210	76.600	75.797	12,524,639
2025-08-26	85.000	86.860	83.620	84.070	83.189	4,190,479
2025-08-25	84.770	86.490	84.000	85.140	84.247	4,718,150
2025-08-22	86.560	86.620	84.020	84.770	83.881	4,192,181
2025-08-21	83.700	87.520	83.700	86.240	85.336	6,101,006
2025-08-20	85.030	85.800	82.170	83.700	82.823	6,166,652
2025-08-19	87.000	89.890	85.700	85.990	85.088	7,413,023
2025-08-18	91.490	92.000	83.410	87.170	86.256	11,805,286
2025-08-15	88.530	94.300	87.400	92.060	91.095	6,309,298
2025-08-14	90.000	91.990	88.340	88.800	87.869	5,691,199
2025-08-13	84.990	90.880	84.780	89.790	88.849	8,458,299
2025-08-12	88.130	88.350	85.180	86.770	85.860	4,734,537
2025-08-11	85.030	91.240	84.910	88.110	87.186	9,639,617
2025-08-08	78.130	87.890	77.600	84.860	83.970	9,383,372
2025-08-07	77.180	78.400	75.000	78.140	77.321	5,601,758
2025-08-06	78.020	79.700	76.890	76.910	76.104	5,128,525
2025-08-05	77.580	79.010	76.950	78.110	77.291	4,224,340
2025-08-04	78.500	79.400	76.070	77.300	76.490	7,370,245
2025-08-01	78.110	82.080	76.780	79.420	78.587	10,622,335
2025-07-31	73.540	78.300	72.750	77.470	76.658	11,373,861
2025-07-30	67.970	74.560	67.580	73.250	72.482	12,515,523
2025-07-29	66.880	69.180	65.180	68.180	67.465	7,912,154
2025-07-28	68.920	69.400	66.630	67.000	66.298	6,066,434
2025-07-25	69.920	69.980	68.300	68.800	68.079	6,755,078

← NewerPage 5 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.