Chengdu Kanghua Biological Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	63.650	64.100	60.600	60.670	58.889	7,106,325
2024-10-28	64.680	64.950	63.400	64.290	62.403	3,384,625
2024-10-25	62.730	65.350	62.520	64.480	62.588	4,749,769
2024-10-24	63.300	64.600	63.000	63.320	61.462	3,153,326
2024-10-23	63.500	64.620	62.400	63.710	61.840	4,187,027
2024-10-22	63.500	64.040	62.300	63.350	61.491	3,711,289
2024-10-21	63.500	64.800	62.300	63.720	61.850	4,701,741
2024-10-18	60.420	64.980	60.030	63.120	61.267	7,357,889
2024-10-17	61.420	63.450	60.460	60.460	58.686	4,823,645
2024-10-16	59.630	61.250	59.010	60.170	58.404	3,859,975
2024-10-15	62.340	63.280	60.670	60.690	58.909	3,998,275
2024-10-14	62.120	63.360	60.580	62.350	60.520	4,381,453
2024-10-11	67.490	67.500	61.050	61.920	60.103	5,294,782
2024-10-10	68.500	71.360	67.040	67.310	65.334	4,942,663
2024-10-09	73.890	74.880	67.230	67.680	65.694	8,039,206
2024-10-08	78.990	79.000	70.230	78.000	75.711	11,022,731
2024-09-30	58.260	65.980	58.120	65.830	63.898	8,262,667
2024-09-27	51.280	55.660	51.210	55.110	53.493	5,254,076
2024-09-26	48.160	50.260	47.760	50.260	48.785	2,677,558
2024-09-25	47.730	49.300	47.340	48.160	46.747	3,019,885
2024-09-24	45.480	47.180	45.000	47.160	45.776	2,485,909
2024-09-23	45.080	45.750	44.870	44.980	43.660	1,054,443
2024-09-20	45.660	45.860	44.810	45.000	43.679	1,392,934
2024-09-19	45.520	46.570	44.970	45.790	44.446	1,981,568
2024-09-18	45.180	45.750	44.010	45.140	43.815	1,558,725
2024-09-13	46.250	46.460	45.000	45.040	43.718	2,094,682
2024-09-12	46.760	47.630	46.300	46.320	44.961	1,438,700
2024-09-11	46.590	47.360	46.380	46.960	45.582	1,527,703
2024-09-10	47.560	47.560	45.680	46.720	45.349	1,936,245
2024-09-09	47.800	48.310	46.900	47.140	45.756	1,915,136
2024-09-06	49.500	49.870	47.590	48.090	46.679	2,798,750
2024-09-05	50.240	50.590	49.500	49.570	48.115	2,334,925
2024-09-04	51.010	51.350	49.980	50.130	48.659	2,311,600
2024-09-03	51.500	52.450	51.120	51.220	49.717	1,980,654
2024-09-02	51.890	52.350	51.340	51.530	50.018	1,815,934
2024-08-30	51.820	52.900	51.480	51.970	50.445	1,997,795
2024-08-29	51.010	52.300	51.010	51.950	50.425	1,418,410
2024-08-28	49.500	51.670	49.210	51.420	49.911	2,005,080
2024-08-27	49.510	52.000	49.250	50.400	48.921	2,064,893
2024-08-26	49.060	49.690	48.880	49.450	47.999	852,206
2024-08-23	49.260	49.520	47.900	49.280	47.834	1,359,510
2024-08-22	49.300	49.770	48.880	49.300	47.853	1,103,906
2024-08-21	49.090	50.580	48.730	49.180	47.737	1,501,619
2024-08-20	51.080	51.340	48.580	49.360	47.911	3,031,192
2024-08-19	54.030	54.030	50.930	51.050	49.552	3,712,571
2024-08-16	52.910	54.070	52.320	54.070	52.483	2,093,809
2024-08-15	52.000	53.390	51.810	53.300	51.736	1,666,209
2024-08-14	52.500	52.560	51.440	52.190	50.658	1,241,905
2024-08-13	52.300	52.600	51.610	52.580	51.037	1,026,591
2024-08-12	51.580	53.180	51.440	52.460	50.920	1,500,456
2024-08-09	52.510	53.080	51.580	51.650	50.134	1,268,754
2024-08-08	51.580	52.950	51.450	52.380	50.843	1,125,131
2024-08-07	52.280	52.280	51.420	51.950	50.425	1,304,304
2024-08-06	51.480	52.580	51.230	52.490	50.949	1,407,695
2024-08-05	52.480	53.350	51.000	51.010	49.513	1,677,236
2024-08-02	52.100	53.800	52.060	52.600	51.056	1,625,625
2024-08-01	52.800	53.480	52.180	52.420	50.882	1,217,618
2024-07-31	50.230	53.380	49.680	53.110	51.551	2,345,637
2024-07-30	50.060	50.500	49.350	50.030	48.562	866,575
2024-07-29	50.640	50.640	49.900	50.070	48.600	927,872

← NewerPage 9 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.