Cathay Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	41.150	44.320	41.150	43.510	42.507	2,896,819
2024-04-25	40.180	41.580	40.010	41.210	40.260	1,363,726
2024-04-24	40.790	40.800	39.890	40.360	39.430	835,539
2024-04-23	40.830	41.000	39.950	40.650	39.713	960,149
2024-04-22	40.020	41.440	39.700	40.710	39.772	1,345,470
2024-04-19	39.530	40.480	39.530	40.120	39.196	1,079,829
2024-04-18	39.470	40.790	39.470	39.880	38.961	1,155,170
2024-04-17	38.900	40.220	38.880	40.180	39.254	1,347,164
2024-04-16	39.800	40.160	38.450	38.800	37.906	1,820,552
2024-04-15	39.980	40.680	38.650	39.600	38.688	3,099,102
2024-04-12	37.760	38.420	37.500	37.500	36.636	1,133,310
2024-04-11	38.770	39.340	37.710	37.810	36.939	1,316,882
2024-04-10	40.190	40.460	38.280	38.960	38.062	1,879,492
2024-04-09	39.780	41.180	39.780	40.080	39.157	1,646,678
2024-04-08	42.470	42.630	39.890	39.970	39.049	2,191,415
2024-04-03	43.200	43.580	42.650	42.990	41.999	913,360
2024-04-02	44.130	44.360	43.160	43.390	42.390	941,475
2024-04-01	44.100	44.440	43.820	44.130	43.113	1,005,520
2024-03-29	43.820	44.140	43.360	44.140	43.123	261,274
2024-03-28	43.530	44.330	43.220	43.560	42.556	769,097
2024-03-27	44.090	44.660	43.710	43.710	42.703	980,601
2024-03-26	43.150	44.200	42.830	44.060	43.045	1,010,733
2024-03-25	43.630	44.000	43.000	43.000	42.009	979,901
2024-03-22	44.790	45.050	43.800	43.800	42.791	928,327
2024-03-21	45.640	45.900	44.610	44.800	43.768	1,180,304
2024-03-20	45.840	46.230	45.520	45.630	44.579	629,035
2024-03-19	46.600	46.710	45.910	46.020	44.960	862,903
2024-03-18	45.880	46.800	45.780	46.560	45.487	918,236
2024-03-15	45.500	46.110	45.330	46.110	45.048	1,163,143
2024-03-14	46.600	46.870	45.510	45.610	44.559	1,097,453
2024-03-13	47.320	47.470	46.380	46.380	45.311	1,373,395
2024-03-12	47.190	47.500	46.910	47.250	46.161	844,219
2024-03-11	46.400	47.210	46.020	47.180	46.093	793,860
2024-03-08	46.010	46.570	45.700	46.400	45.331	983,407
2024-03-07	46.920	47.180	45.990	46.030	44.969	1,039,627
2024-03-06	47.000	47.950	46.650	46.880	45.800	1,458,378
2024-03-05	46.560	47.470	46.080	47.000	45.917	1,554,505
2024-03-04	47.460	48.140	46.710	46.800	45.722	1,325,716
2024-03-01	48.380	48.500	47.230	47.440	46.347	1,232,388
2024-02-29	45.880	48.320	45.550	48.290	47.177	1,883,833
2024-02-28	48.000	48.590	46.150	46.150	45.087	1,459,412
2024-02-27	47.290	47.940	47.120	47.900	46.796	1,120,288
2024-02-26	48.850	48.850	47.430	47.500	46.406	1,320,355
2024-02-23	48.400	49.100	48.170	49.000	47.871	738,194
2024-02-22	48.310	48.780	47.850	48.530	47.412	700,068
2024-02-21	47.510	49.480	47.510	48.410	47.295	1,004,240
2024-02-20	47.290	48.560	47.290	47.740	46.640	703,319
2024-02-19	49.180	49.180	46.720	47.830	46.728	1,404,570
2024-02-08	47.760	48.770	46.590	48.220	47.109	1,552,150
2024-02-07	47.190	47.900	45.800	47.900	46.796	1,948,776
2024-02-06	45.840	49.390	45.400	47.000	45.917	2,452,228
2024-02-05	44.180	46.580	42.240	45.610	44.559	2,157,675
2024-02-02	43.890	44.970	42.770	44.050	43.035	1,268,248
2024-02-01	43.440	45.100	43.210	43.630	42.625	931,991
2024-01-31	44.750	45.530	43.530	43.870	42.859	1,097,969
2024-01-30	47.520	47.520	44.560	45.210	44.168	751,134
2024-01-29	47.990	48.560	46.550	46.740	45.663	848,511
2024-01-26	46.880	47.600	46.530	46.990	45.907	635,596
2024-01-25	45.440	47.170	45.040	47.040	45.956	986,139
2024-01-24	45.300	45.770	44.620	45.360	44.315	838,477

← NewerPage 11 of 21 · 1,217 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.