Chengdu Kanghua Biological Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	65.700	70.500	65.700	69.930	69.197	11,610,497
2025-07-23	65.600	69.110	65.080	65.900	65.209	9,560,435
2025-07-22	67.390	69.900	66.100	66.320	65.625	12,500,175
2025-07-21	66.000	68.580	64.020	67.060	66.357	17,689,385
2025-07-18	72.010	72.010	72.010	72.010	71.255	0
2025-07-17	72.010	72.010	72.010	72.010	71.255	0
2025-07-16	72.010	72.010	72.010	72.010	71.255	0
2025-07-15	72.010	72.010	72.010	72.010	71.255	0
2025-07-14	72.010	72.010	72.010	72.010	71.255	0
2025-07-11	61.880	72.680	61.880	72.010	71.255	15,773,498
2025-07-10	62.650	62.810	61.680	61.970	61.320	2,131,756
2025-07-09	63.990	63.990	60.210	62.960	62.300	5,295,731
2025-07-08	63.140	64.660	63.080	64.170	63.497	3,234,085
2025-07-07	63.610	63.960	62.800	63.110	62.448	1,522,925
2025-07-04	63.820	64.240	63.090	63.600	62.933	1,996,995
2025-07-03	63.380	64.420	63.120	63.930	63.260	2,471,050
2025-07-02	63.950	65.600	62.100	63.380	62.716	4,215,300
2025-07-01	65.970	66.520	63.810	65.240	64.556	4,239,592
2025-06-30	65.600	66.820	65.550	65.970	65.278	2,847,684
2025-06-27	66.130	66.300	65.190	65.730	65.041	2,937,700
2025-06-26	64.420	66.950	64.220	66.150	65.457	4,664,552
2025-06-25	64.960	65.330	64.100	64.550	63.873	3,440,527
2025-06-24	62.280	66.750	62.280	64.470	63.794	6,369,173
2025-06-23	61.250	62.800	60.700	62.580	61.924	4,382,367
2025-06-20	58.190	62.980	58.190	61.850	61.202	8,366,571
2025-06-19	59.450	59.600	57.790	57.890	57.283	3,406,901
2025-06-18	58.360	60.330	57.410	59.560	58.936	3,135,176
2025-06-17	58.260	59.880	57.860	58.500	57.887	1,966,300
2025-06-16	57.820	58.780	56.840	58.400	57.788	2,262,600
2025-06-13	59.260	59.740	57.010	57.270	56.670	3,362,910
2025-06-12	59.560	59.840	59.000	59.620	58.995	2,128,723
2025-06-11	60.580	61.780	59.680	59.730	59.104	3,496,650
2025-06-10	59.790	60.700	58.990	60.660	60.024	3,533,596
2025-06-09	57.400	61.180	57.400	60.080	59.450	4,666,178
2025-06-06	58.500	59.480	57.610	57.660	57.056	2,216,075
2025-06-05	59.020	59.020	57.880	58.570	57.956	2,751,600
2025-06-04	57.000	59.380	56.850	58.960	58.342	3,887,927
2025-06-03	56.800	57.960	56.380	57.330	56.729	3,982,025
2025-05-30	54.200	60.950	54.110	57.730	57.125	6,758,377
2025-05-29	53.630	54.800	53.310	54.430	53.859	1,835,665
2025-05-28	54.480	55.800	53.780	53.910	53.345	1,525,264
2025-05-27	54.670	55.500	54.390	54.730	54.156	1,930,330
2025-05-26	52.700	55.100	52.150	54.970	54.394	3,919,409
2025-05-23	53.800	54.450	52.790	52.790	52.237	1,903,850
2025-05-22	53.860	54.110	52.990	53.560	52.999	2,308,932
2025-05-21	54.400	55.130	53.930	54.020	53.454	2,496,223
2025-05-20	51.730	55.650	51.530	54.920	54.344	5,462,396
2025-05-19	52.860	53.150	52.010	52.450	50.911	1,707,554
2025-05-16	53.180	53.590	52.690	52.850	51.299	1,523,077
2025-05-15	53.930	54.660	53.380	53.380	51.813	2,165,533
2025-05-14	53.640	54.200	52.800	53.460	51.891	1,799,785
2025-05-13	54.500	54.910	53.290	53.490	51.920	2,071,622
2025-05-12	53.240	53.940	52.500	53.810	52.231	2,575,566
2025-05-09	52.830	53.100	52.160	52.800	51.250	1,311,559
2025-05-08	52.440	53.050	52.320	52.850	51.299	1,457,342
2025-05-07	52.920	53.280	52.100	52.440	50.901	1,948,888
2025-05-06	50.450	52.400	50.450	52.310	50.775	2,170,700
2025-04-30	50.800	51.240	50.250	50.340	48.863	1,733,200
2025-04-29	50.300	50.920	50.020	50.630	49.144	1,462,204
2025-04-28	52.300	52.600	50.180	50.390	48.911	3,520,409

← NewerPage 6 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.