Cathay Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	39.070	39.700	38.810	39.220	38.501	1,044,221
2024-07-24	39.110	39.660	39.020	39.240	38.520	1,022,347
2024-07-23	40.820	40.980	39.700	39.700	38.785	1,221,723
2024-07-22	40.950	41.250	40.100	40.700	39.762	1,590,033
2024-07-19	40.800	41.440	40.410	41.090	40.143	1,511,329
2024-07-18	40.570	41.550	40.420	41.030	40.085	1,387,546
2024-07-17	40.830	41.030	40.250	40.760	39.821	1,364,856
2024-07-16	42.260	42.720	40.800	41.110	40.163	2,131,941
2024-07-15	43.140	43.140	42.000	42.510	41.531	889,944
2024-07-12	44.100	44.140	42.720	42.990	41.999	915,965
2024-07-11	43.000	43.690	42.380	43.330	42.332	1,358,575
2024-07-10	43.810	44.460	42.370	42.450	41.472	1,340,792
2024-07-09	43.110	44.380	43.110	44.160	43.142	1,234,508
2024-07-08	44.010	44.360	43.440	43.690	42.683	793,928
2024-07-05	43.500	43.500	43.500	43.500	42.498	0
2024-07-04	44.250	44.720	43.500	43.500	42.498	1,397,749
2024-07-03	44.720	45.260	44.290	44.290	43.269	977,287
2024-07-02	45.830	45.830	44.620	44.720	43.690	1,164,801
2024-07-01	44.960	46.300	44.480	45.750	44.696	1,429,074
2024-06-28	46.080	47.130	45.310	45.390	44.344	1,269,630
2024-06-27	46.120	46.690	45.240	45.880	44.823	1,172,670
2024-06-26	46.310	47.300	45.710	46.590	45.516	1,461,193
2024-06-25	47.350	47.970	46.550	46.770	45.692	1,504,136
2024-06-24	47.000	47.400	46.100	46.790	45.712	1,597,378
2024-06-21	46.410	48.110	46.410	47.100	46.015	1,627,151
2024-06-20	48.000	48.190	47.020	47.280	46.191	1,296,261
2024-06-19	48.240	48.470	47.270	47.300	46.210	1,326,734
2024-06-18	46.900	48.440	46.200	48.240	47.128	2,509,533
2024-06-17	45.180	46.980	44.430	46.510	45.438	3,743,172
2024-06-14	47.480	47.700	45.090	45.650	44.598	8,600,558
2024-06-13	47.880	47.880	46.570	47.340	46.249	3,100,167
2024-06-12	47.510	48.060	46.800	47.520	46.425	2,071,852
2024-06-11	47.020	47.500	46.270	47.350	46.259	2,365,479
2024-06-07	47.000	47.800	46.550	47.270	46.181	1,918,758
2024-06-06	47.630	48.350	46.600	46.790	45.712	1,380,994
2024-06-05	47.530	48.170	47.320	47.830	46.728	2,497,222
2024-06-04	48.000	48.600	47.530	47.810	46.708	1,325,252
2024-06-03	49.610	49.610	47.390	48.290	47.177	2,920,756
2024-05-31	47.940	48.920	47.930	48.640	47.519	1,686,459
2024-05-30	47.610	48.700	47.230	47.940	46.835	1,293,477
2024-05-29	48.020	49.070	47.500	47.720	46.620	1,579,181
2024-05-28	49.180	49.230	48.010	48.330	47.216	1,652,942
2024-05-27	49.540	50.200	48.740	49.360	48.223	1,803,074
2024-05-24	49.000	49.630	48.500	48.850	47.724	1,466,826
2024-05-23	50.230	50.230	48.600	48.870	47.744	1,959,449
2024-05-22	50.260	50.500	49.600	50.180	49.024	1,484,499
2024-05-21	51.580	51.580	49.860	50.160	49.004	2,068,438
2024-05-20	51.550	51.970	50.600	51.890	50.694	2,191,951
2024-05-17	51.050	51.550	50.320	51.150	49.971	1,896,239
2024-05-16	53.300	53.450	50.690	51.800	50.606	3,553,463
2024-05-15	52.490	53.450	52.010	53.380	52.150	2,307,290
2024-05-14	53.000	54.300	52.600	52.680	51.466	2,891,916
2024-05-13	52.010	53.900	51.840	53.400	52.170	3,477,834
2024-05-10	54.100	55.580	52.660	53.190	51.964	5,900,954
2024-05-09	54.100	55.590	53.560	53.910	52.668	5,403,708
2024-05-08	53.900	55.870	52.800	55.300	54.026	5,454,978
2024-05-07	54.000	54.950	52.140	54.790	53.528	6,128,487
2024-05-06	53.000	55.390	51.270	54.480	53.225	7,210,760
2024-04-30	50.490	53.870	49.660	51.300	50.118	8,711,239
2024-04-29	45.300	49.380	45.100	49.160	48.027	6,058,852

← NewerPage 10 of 21 · 1,212 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.