Cathay Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	44.510	45.720	44.110	45.080	44.041	1,022,999
2024-01-22	45.340	46.220	44.430	44.750	43.719	1,304,532
2024-01-19	45.010	45.990	44.820	45.360	44.315	1,023,931
2024-01-18	45.770	46.030	43.810	45.050	44.012	1,384,956
2024-01-17	46.700	47.000	45.890	45.890	44.833	725,794
2024-01-16	46.600	47.100	45.880	46.790	45.712	774,246
2024-01-15	46.880	47.240	46.550	46.860	45.780	478,479
2024-01-12	47.350	47.350	46.580	46.850	45.771	514,504
2024-01-11	46.400	47.290	46.040	47.290	46.200	659,317
2024-01-10	46.990	47.770	46.280	46.480	45.409	1,179,220
2024-01-09	46.890	47.630	46.390	46.860	45.780	848,945
2024-01-08	49.500	50.490	46.990	47.200	46.112	2,430,557
2024-01-05	52.300	52.830	50.360	50.660	49.493	1,815,766
2024-01-04	53.690	53.690	52.110	52.460	51.251	922,165
2024-01-03	52.830	53.570	52.540	53.310	52.082	866,607
2024-01-02	55.090	55.530	53.000	53.110	51.886	1,428,452
2023-12-29	54.690	55.200	53.940	54.980	53.713	1,239,640
2023-12-28	53.330	54.900	53.330	54.850	53.586	1,388,499
2023-12-27	53.710	53.920	52.300	53.370	52.140	1,121,024
2023-12-26	55.250	56.800	53.340	53.490	52.258	2,327,112
2023-12-25	53.880	55.620	53.840	55.020	53.752	1,657,038
2023-12-22	53.130	53.150	52.410	53.100	51.876	799,828
2023-12-21	54.100	54.100	52.270	53.000	51.779	1,430,934
2023-12-20	54.500	54.640	53.550	54.260	53.010	1,552,322
2023-12-19	54.800	54.880	53.660	54.480	53.225	699,306
2023-12-18	55.640	55.640	54.100	54.500	53.244	1,139,079
2023-12-15	55.500	56.080	55.130	55.670	54.387	1,109,376
2023-12-14	56.100	56.100	55.120	55.300	54.026	1,207,899
2023-12-13	55.080	56.090	54.610	55.470	54.192	1,754,795
2023-12-12	54.240	55.000	53.890	54.970	53.703	1,254,744
2023-12-11	52.120	54.400	52.120	54.210	52.961	2,305,214
2023-12-08	52.850	53.000	51.720	52.050	50.851	3,334,944
2023-12-07	53.350	53.400	52.600	52.730	51.515	2,025,656
2023-12-06	53.450	53.970	53.030	53.280	52.052	1,785,441
2023-12-05	53.830	54.300	53.010	53.120	51.896	1,461,039
2023-12-04	54.000	54.840	53.460	54.000	52.756	1,650,634
2023-12-01	54.830	54.960	53.720	54.110	52.863	2,441,656
2023-11-30	53.100	55.480	53.010	54.360	53.107	5,682,518
2023-11-29	52.250	53.930	52.030	53.110	51.886	2,983,467
2023-11-28	51.980	52.460	51.740	52.240	51.036	2,045,901
2023-11-27	51.990	52.350	51.600	51.980	50.782	1,803,859
2023-11-24	52.000	52.010	51.540	51.910	50.714	1,192,573
2023-11-23	51.470	52.200	51.280	51.950	50.753	1,816,815
2023-11-22	52.330	52.330	51.450	51.470	50.284	1,569,154
2023-11-21	51.730	52.670	51.730	52.190	50.987	2,033,605
2023-11-20	52.000	52.040	51.280	51.720	50.528	1,097,213
2023-11-17	51.610	52.040	51.330	51.890	50.694	744,027
2023-11-16	52.130	52.220	51.500	51.890	50.694	1,593,620
2023-11-15	51.880	52.700	51.530	52.300	51.095	2,678,417
2023-11-14	50.710	51.600	50.710	51.180	50.001	1,294,150
2023-11-13	51.650	52.250	50.680	51.040	49.864	1,634,031
2023-11-10	51.590	51.980	51.110	51.650	50.460	912,788
2023-11-09	51.540	52.290	51.400	51.650	50.460	1,469,636
2023-11-08	52.840	52.900	51.040	51.230	50.050	2,048,967
2023-11-07	53.490	53.540	52.600	52.830	51.613	1,011,746
2023-11-06	53.290	53.740	53.020	53.400	52.170	1,418,922
2023-11-03	52.740	53.500	52.540	53.040	51.818	800,452
2023-11-02	53.400	53.760	52.700	52.740	51.525	634,899
2023-11-01	53.140	53.630	52.920	53.300	52.072	857,291
2023-10-31	53.700	54.080	52.500	53.110	51.886	1,035,312

← NewerPage 12 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.