Chengdu Kanghua Biological Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	51.120	51.550	50.700	51.090	49.591	1,161,750
2025-01-21	52.000	52.200	51.020	51.580	50.066	972,475
2025-01-20	51.740	52.380	51.620	51.800	50.280	1,509,425
2025-01-17	50.880	51.890	50.700	51.520	50.008	1,377,200
2025-01-16	52.200	52.300	50.890	51.280	49.775	2,409,725
2025-01-15	52.290	52.300	51.580	51.880	50.357	970,000
2025-01-14	50.410	52.330	50.410	52.300	50.765	1,961,146
2025-01-13	49.590	50.550	49.480	50.400	48.921	1,188,970
2025-01-10	51.350	51.710	50.060	50.060	48.591	1,211,200
2025-01-09	51.210	51.910	50.910	51.300	49.794	1,151,525
2025-01-08	52.100	52.410	50.280	51.610	50.095	2,049,025
2025-01-07	52.530	52.790	51.560	52.320	50.784	1,498,499
2025-01-06	51.960	53.280	51.880	52.800	51.250	1,928,162
2025-01-03	52.730	53.520	51.660	51.780	50.260	2,276,000
2025-01-02	53.850	54.050	52.450	52.600	51.056	3,169,225
2024-12-31	56.580	56.950	54.520	54.520	52.920	2,822,969
2024-12-30	58.520	59.100	55.840	56.600	54.939	3,428,767
2024-12-27	58.910	59.360	58.310	58.780	57.055	2,220,080
2024-12-26	57.540	59.470	57.530	58.900	57.171	2,813,162
2024-12-25	57.990	58.290	57.050	57.540	55.851	1,289,800
2024-12-24	56.600	58.200	56.600	57.970	56.269	2,301,250
2024-12-23	58.100	58.380	56.600	56.710	55.046	1,837,437
2024-12-20	57.000	58.460	56.900	58.080	56.375	2,196,126
2024-12-19	57.370	57.560	56.390	57.290	55.609	2,555,525
2024-12-18	58.170	58.710	57.280	57.920	56.220	2,800,565
2024-12-17	57.190	58.800	57.010	57.800	56.104	3,973,313
2024-12-16	56.400	57.030	56.200	56.850	55.181	1,516,431
2024-12-13	57.910	58.000	56.510	56.600	54.939	2,809,047
2024-12-12	57.620	58.280	57.250	58.210	56.502	2,222,361
2024-12-11	57.900	58.340	57.560	57.620	55.929	2,278,155
2024-12-10	59.590	59.800	58.060	58.100	56.395	3,244,725
2024-12-09	58.590	59.280	57.580	58.000	56.298	2,825,910
2024-12-06	58.520	59.300	57.810	58.870	57.142	2,884,940
2024-12-05	58.600	59.110	57.770	58.890	57.162	2,906,131
2024-12-04	57.650	59.860	56.810	58.220	56.511	4,411,052
2024-12-03	57.990	57.990	56.790	57.440	55.754	2,097,082
2024-12-02	57.600	58.280	57.120	57.690	55.997	2,495,725
2024-11-29	56.650	58.390	56.650	57.630	55.939	2,742,922
2024-11-28	56.960	57.270	56.450	56.650	54.987	1,969,748
2024-11-27	55.760	56.970	54.520	56.960	55.288	2,317,918
2024-11-26	55.760	57.180	55.550	55.870	54.230	2,757,829
2024-11-25	54.900	55.990	54.430	55.940	54.298	2,147,322
2024-11-22	57.520	57.680	54.910	54.910	53.298	3,472,958
2024-11-21	57.990	58.350	57.110	57.690	55.997	2,493,537
2024-11-20	57.550	58.730	57.180	58.400	56.686	3,747,911
2024-11-19	57.500	58.130	56.360	57.500	55.812	4,162,651
2024-11-18	58.840	59.150	57.010	57.400	55.715	3,509,100
2024-11-15	60.200	60.910	58.700	58.850	57.123	4,130,672
2024-11-14	63.980	63.980	60.700	60.790	59.006	7,075,900
2024-11-13	65.490	67.300	64.570	65.460	63.539	3,987,650
2024-11-12	64.800	68.480	64.740	65.850	63.917	7,283,275
2024-11-11	62.290	64.990	61.750	64.970	63.063	5,146,196
2024-11-08	64.300	64.670	62.260	62.570	60.734	4,626,985
2024-11-07	60.510	63.330	60.130	63.300	61.442	4,249,944
2024-11-06	61.800	62.600	60.630	61.090	59.297	3,416,306
2024-11-05	60.470	61.990	59.530	61.740	59.928	3,810,285
2024-11-04	58.780	60.880	58.780	60.400	58.627	2,558,252
2024-11-01	60.000	60.680	58.600	58.670	56.948	2,821,979
2024-10-31	59.520	61.190	59.250	60.380	58.608	3,043,114
2024-10-30	60.050	60.680	58.600	59.550	57.802	3,723,704

← NewerPage 8 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.