Chengdu Kanghua Biological Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	51.800	52.200	49.500	49.580	49.580	3,643,659
2026-10-20	50.830	51.410	49.600	51.070	51.070	2,677,060
2026-10-19	50.430	51.520	49.380	50.800	50.800	1,991,382
2026-10-16	51.800	53.240	49.850	50.450	50.450	2,920,009
2026-10-15	50.750	52.350	50.510	51.050	51.050	2,636,700
2026-10-14	52.460	52.880	51.160	51.240	51.240	1,604,902
2026-10-13	52.560	53.090	51.150	52.620	52.620	2,505,802
2026-10-12	56.000	56.280	53.370	53.370	53.370	2,471,555
2026-10-09	54.250	55.550	52.710	55.260	55.260	3,428,045
2026-10-08	57.650	57.650	53.900	54.130	54.130	3,852,136
2026-09-30	56.000	57.100	54.500	56.360	56.360	3,609,456
2026-09-29	54.880	55.300	54.000	54.640	54.640	2,365,778
2026-09-28	55.130	55.850	54.020	54.880	54.880	2,518,277
2026-09-24	55.500	56.500	54.800	54.880	54.880	3,477,288
2026-09-23	54.390	56.550	54.350	56.030	56.030	4,287,223
2026-09-22	54.010	55.130	53.710	54.460	54.460	3,753,810
2026-09-21	51.550	54.530	51.550	54.330	54.330	4,655,056
2026-09-18	50.440	52.130	50.440	51.550	51.550	3,173,068
2026-09-17	49.250	50.850	49.070	50.250	50.250	2,481,914
2026-09-16	48.780	49.650	48.370	49.550	49.550	1,554,850
2026-09-15	49.780	49.990	48.770	48.980	48.980	1,482,102
2026-09-14	48.130	50.310	48.130	49.760	49.760	2,357,147
2026-09-11	49.410	49.720	47.880	48.660	48.660	2,421,179
2026-09-10	50.250	50.250	49.160	49.700	49.700	2,148,175
2026-09-09	51.160	51.190	50.180	50.500	50.500	2,802,874
2026-09-08	51.000	51.690	50.340	51.540	51.540	3,838,020
2026-09-07	51.080	51.930	50.880	50.990	50.990	2,419,532
2026-09-04	50.730	51.980	50.570	50.940	50.940	2,644,500
2026-09-03	51.280	51.680	50.700	50.740	50.740	2,371,441
2026-09-02	52.980	52.980	50.880	50.900	50.900	3,508,404
2026-09-01	52.000	52.760	51.730	52.740	52.740	3,427,185
2026-08-31	51.810	52.020	50.900	51.770	51.770	3,120,083
2026-08-28	54.200	54.410	52.400	52.420	52.420	4,869,008
2026-08-27	54.100	55.670	53.100	55.200	55.200	6,703,291
2026-08-26	54.600	56.850	54.120	54.700	54.700	7,900,938
2026-08-25	52.900	53.810	51.660	53.730	53.730	5,449,472
2026-08-24	57.080	57.680	52.500	53.270	53.270	7,266,589
2026-08-21	56.150	59.270	55.680	56.500	56.500	12,159,944
2026-08-20	59.780	60.310	58.000	60.310	60.310	8,464,986
2026-08-19	53.520	54.700	50.260	50.260	50.260	7,483,974
2026-08-18	51.630	54.910	51.120	54.220	54.220	11,046,390
2026-08-17	48.720	48.920	47.130	48.710	48.710	2,488,811
2026-08-14	49.090	50.850	48.420	48.840	48.840	3,221,073
2026-08-13	48.480	49.930	47.800	49.100	49.100	2,764,876
2026-08-12	49.000	49.250	48.250	48.500	48.500	1,783,332
2026-08-11	48.850	50.380	48.700	48.710	48.710	2,558,576
2026-08-10	48.290	49.860	48.290	49.050	49.050	3,281,914
2026-08-07	45.460	48.310	45.300	48.290	48.290	4,044,025
2026-08-06	46.790	46.970	45.360	45.570	45.570	1,939,025
2026-08-05	46.510	47.900	46.510	46.790	46.790	2,042,529
2026-08-04	46.330	47.320	46.310	46.820	46.820	1,621,725
2026-08-03	46.120	46.770	45.810	46.190	46.190	1,744,158
2026-07-31	44.860	46.430	44.800	46.250	46.250	2,126,567
2026-07-30	44.240	45.960	44.240	45.120	45.120	2,143,559
2026-07-29	43.880	44.950	43.550	44.660	44.660	1,951,437
2026-07-28	44.000	44.630	43.550	43.800	43.800	1,230,900
2026-07-27	42.810	44.680	42.310	44.110	44.110	2,197,974
2026-07-24	44.800	45.060	42.800	42.860	42.860	2,368,500
2026-07-23	44.750	45.600	44.220	45.210	45.210	1,967,688
2026-07-22	44.510	45.880	44.320	45.050	45.050	2,538,374

Page 1 of 3 · 121 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.