Cathay Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	52.750	54.180	52.750	53.780	52.541	1,609,674
2023-10-27	52.620	53.480	52.300	52.710	51.495	1,216,968
2023-10-26	53.330	53.330	51.900	52.920	51.701	928,792
2023-10-25	52.850	53.000	52.040	52.630	51.417	731,991
2023-10-24	50.920	52.610	50.360	52.360	51.154	1,318,887
2023-10-23	51.980	51.980	50.440	50.560	49.395	973,553
2023-10-20	51.120	52.150	51.000	51.470	50.284	1,003,305
2023-10-19	52.940	53.290	51.430	51.520	50.333	1,355,435
2023-10-18	53.670	53.670	52.820	52.950	51.730	720,602
2023-10-17	53.680	54.000	53.030	53.500	52.267	928,203
2023-10-16	54.700	55.290	53.450	53.740	52.502	879,984
2023-10-13	54.800	54.930	54.400	54.770	53.508	530,005
2023-10-12	54.250	55.170	54.250	55.000	53.733	1,019,513
2023-10-11	55.270	55.390	54.000	54.240	52.990	1,122,451
2023-10-10	55.740	55.740	54.450	54.630	53.371	808,106
2023-10-09	55.510	55.800	54.400	55.460	54.182	1,433,218
2023-09-28	55.540	55.980	55.230	55.520	54.241	821,515
2023-09-27	54.890	56.140	54.420	55.330	54.055	1,037,623
2023-09-26	54.740	54.960	53.960	54.660	53.401	675,505
2023-09-25	54.800	55.360	54.510	54.610	53.352	575,530
2023-09-22	55.380	55.380	54.330	55.010	53.742	1,104,873
2023-09-21	54.830	55.550	54.830	54.900	53.635	810,110
2023-09-20	55.080	55.750	55.010	55.160	53.889	727,663
2023-09-19	55.980	55.980	54.980	55.260	53.987	827,794
2023-09-18	56.000	56.490	55.030	55.870	54.583	1,188,836
2023-09-15	56.270	56.500	54.580	56.210	54.915	1,958,241
2023-09-14	56.880	57.480	55.820	56.140	54.846	1,931,698
2023-09-13	57.360	57.520	56.620	57.010	55.696	709,446
2023-09-12	57.060	57.680	56.230	57.270	55.950	801,822
2023-09-11	56.690	57.450	55.850	56.930	55.618	1,510,571
2023-09-08	57.080	57.470	55.160	57.210	55.892	2,423,912
2023-09-07	58.000	58.600	56.100	56.850	55.540	1,657,323
2023-09-06	58.890	59.200	58.070	58.210	56.869	795,617
2023-09-05	59.600	60.350	58.650	58.650	57.299	725,640
2023-09-04	59.060	60.260	59.060	59.650	58.276	943,419
2023-09-01	59.940	60.270	58.770	59.140	57.777	938,294
2023-08-31	60.990	61.360	59.700	59.960	58.578	871,367
2023-08-30	62.130	62.300	60.410	60.750	59.350	1,043,929
2023-08-29	60.950	62.000	59.780	60.650	59.253	1,389,446
2023-08-28	63.510	63.980	59.700	60.190	58.803	1,872,153
2023-08-25	60.000	60.880	59.580	60.450	59.057	753,692
2023-08-24	60.500	61.180	59.610	60.060	58.676	551,786
2023-08-23	61.390	61.990	60.010	60.300	58.911	662,420
2023-08-22	59.550	61.970	59.550	61.430	60.015	1,704,330
2023-08-21	60.420	60.980	58.880	59.480	58.109	1,092,618
2023-08-18	62.930	62.930	60.630	61.340	59.927	1,266,463
2023-08-17	60.640	60.960	60.030	60.720	59.321	594,787
2023-08-16	60.990	60.990	59.980	60.620	59.223	508,653
2023-08-15	61.180	61.410	59.830	60.610	59.213	723,749
2023-08-14	61.900	61.900	60.130	60.280	58.891	615,742
2023-08-11	62.160	62.490	61.090	61.300	59.888	669,213
2023-08-10	61.330	62.640	61.020	62.160	60.728	914,221
2023-08-09	61.400	62.300	60.510	61.170	59.761	920,228
2023-08-08	62.030	62.770	61.310	61.400	59.985	851,926
2023-08-07	61.660	62.420	61.230	61.330	59.917	734,726
2023-08-04	63.000	63.890	61.470	61.800	60.376	1,064,117
2023-08-03	65.260	65.280	62.000	63.080	61.627	1,713,311
2023-08-02	66.190	67.000	64.750	65.020	63.522	1,159,326
2023-08-01	64.490	66.840	63.630	66.560	65.026	2,309,870
2023-07-31	63.380	64.330	63.250	64.280	62.799	1,347,584

← NewerPage 13 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.