Cathay Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	36.600	37.100	36.130	37.030	37.030	2,399,245
2026-10-19	36.800	37.290	36.340	36.680	36.680	2,593,081
2026-10-16	36.000	37.180	36.000	36.630	36.630	3,651,651
2026-10-15	36.200	36.430	35.440	35.730	35.730	4,136,916
2026-10-14	37.400	37.540	36.500	36.650	36.650	3,266,706
2026-10-13	38.030	38.150	37.170	37.500	37.500	3,722,271
2026-10-12	38.660	38.660	37.900	38.030	38.030	2,792,242
2026-10-09	37.780	38.600	37.580	38.460	38.460	3,900,128
2026-10-08	38.800	38.900	37.530	37.720	37.720	3,267,143
2026-09-30	38.200	39.200	38.150	38.640	38.640	3,287,904
2026-09-29	38.170	38.450	37.870	38.200	38.200	2,310,595
2026-09-28	38.660	38.660	37.680	38.150	38.150	3,285,720
2026-09-24	39.280	39.610	38.280	38.340	38.340	2,976,709
2026-09-23	38.700	39.690	38.510	39.320	39.320	4,190,371
2026-09-22	38.510	38.960	38.500	38.600	38.600	3,432,800
2026-09-21	38.060	38.760	37.990	38.610	38.610	4,348,232
2026-09-18	37.250	38.250	37.110	37.990	37.990	5,385,642
2026-09-17	37.310	37.960	36.910	37.000	37.000	4,772,399
2026-09-16	37.310	37.750	37.000	37.480	37.480	4,048,120
2026-09-15	37.670	38.000	37.190	37.530	37.530	4,794,164
2026-09-14	39.510	39.520	37.100	37.880	37.880	8,981,415
2026-09-11	39.600	40.600	38.660	39.860	39.860	12,038,919
2026-09-10	40.020	40.130	39.520	39.600	39.600	4,719,691
2026-09-09	40.260	40.870	40.050	40.100	40.100	3,397,521
2026-09-08	40.480	40.800	40.220	40.540	40.540	3,789,318
2026-09-07	41.420	41.800	40.480	40.480	40.480	4,546,262
2026-09-04	42.600	42.890	41.310	41.420	41.420	4,470,156
2026-09-03	42.100	42.500	41.870	42.420	42.420	2,915,466
2026-09-02	41.950	42.150	41.460	41.880	41.880	2,854,972
2026-09-01	42.000	42.500	41.880	42.070	42.070	3,243,166
2026-08-31	42.790	43.070	41.540	42.140	42.140	5,468,273
2026-08-28	43.590	43.800	43.150	43.160	43.160	2,931,082
2026-08-27	43.120	43.500	42.770	43.390	43.390	3,386,142
2026-08-26	43.010	43.610	42.800	43.210	43.210	3,077,896
2026-08-25	42.840	43.470	42.350	43.310	43.310	4,870,070
2026-08-24	45.180	45.400	43.560	44.000	44.000	5,468,062
2026-08-21	46.670	46.700	45.150	45.270	45.270	4,469,402
2026-08-20	47.160	48.160	46.290	46.290	46.290	6,135,069
2026-08-19	46.800	47.000	45.620	46.250	46.250	5,234,173
2026-08-18	46.590	47.290	46.130	46.880	46.880	4,459,055
2026-08-17	46.500	46.690	45.740	46.650	46.650	4,057,581
2026-08-14	46.700	47.000	46.010	46.600	46.600	3,911,958
2026-08-13	47.280	47.720	46.350	46.610	46.610	6,725,237
2026-08-12	48.680	49.070	47.120	47.150	47.150	6,983,322
2026-08-11	47.310	49.790	46.690	48.770	48.770	9,023,565
2026-08-10	48.750	48.860	47.370	47.530	47.530	6,940,998
2026-08-07	44.580	49.600	44.330	48.950	48.950	11,909,139
2026-08-06	44.900	45.190	43.880	44.580	44.580	4,849,041
2026-08-05	45.830	46.070	44.700	45.080	45.080	5,881,915
2026-08-04	46.170	46.860	45.800	45.840	45.840	3,507,091
2026-08-03	45.570	46.400	45.140	46.210	46.210	3,748,473
2026-07-31	46.030	46.250	45.420	45.510	45.510	4,706,759
2026-07-30	45.820	46.280	44.880	46.030	46.030	5,350,924
2026-07-29	44.400	46.510	44.100	45.750	45.750	5,939,365
2026-07-28	44.150	44.550	43.480	44.500	44.050	3,817,770
2026-07-27	43.250	44.430	43.000	44.350	43.902	3,193,633
2026-07-24	45.010	45.010	43.190	43.190	42.753	3,711,305
2026-07-23	44.800	45.290	44.330	45.000	44.545	3,718,021
2026-07-22	45.410	46.000	44.150	44.820	44.367	5,328,702
2026-07-21	45.800	47.310	45.350	45.800	45.337	6,887,364

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-29	0.4500 CNY
2025-08-01	0.4000 CNY
2024-07-24	0.1900 CNY
2023-07-18	0.1800 CNY
2022-07-20	0.6300 CNY
2021-07-27	0.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.