Cathay Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	61.860	63.460	61.620	62.890	61.441	844,667
2023-07-27	62.520	62.800	61.400	62.030	60.601	798,683
2023-07-26	62.860	63.140	61.530	61.870	60.444	724,879
2023-07-25	62.130	63.090	60.800	62.860	61.412	1,238,996
2023-07-24	62.780	62.780	61.070	61.210	59.800	591,968
2023-07-21	61.690	62.970	61.040	61.900	60.474	892,357
2023-07-20	62.600	63.390	61.480	61.480	60.063	792,990
2023-07-19	62.460	63.370	61.260	62.060	60.630	955,491
2023-07-18	63.500	63.860	62.460	62.810	61.363	744,846
2023-07-17	63.670	64.000	62.910	63.670	62.027	617,484
2023-07-14	64.340	64.800	63.500	63.800	62.154	580,256
2023-07-13	64.530	64.750	63.250	64.250	62.592	1,103,025
2023-07-12	64.460	64.890	63.640	64.240	62.582	825,987
2023-07-11	64.530	64.530	62.580	63.890	62.241	969,225
2023-07-10	63.890	65.110	63.610	64.070	62.417	808,508
2023-07-07	65.230	65.230	63.570	63.570	61.930	906,585
2023-07-06	64.520	65.200	62.910	64.280	62.621	1,220,470
2023-07-05	65.600	65.600	63.910	64.050	62.397	1,129,661
2023-07-04	64.200	65.600	63.780	64.630	62.962	1,668,317
2023-07-03	63.000	65.340	62.620	64.590	62.923	2,073,661
2023-06-30	63.430	64.100	62.200	62.260	60.653	1,566,879
2023-06-29	63.960	64.590	63.370	63.730	62.086	1,339,749
2023-06-28	65.000	65.500	62.610	63.960	62.310	2,471,729
2023-06-27	63.060	66.660	61.120	64.900	63.225	4,681,333
2023-06-26	59.120	66.000	57.880	63.900	62.251	8,046,605
2023-06-21	55.530	55.530	55.530	55.530	54.097	0
2023-06-20	55.530	55.530	55.530	55.530	54.097	0
2023-06-19	55.530	55.530	55.530	55.530	54.097	0
2023-06-16	55.530	55.530	55.530	55.530	54.097	0
2023-06-15	55.040	55.800	54.760	55.530	54.097	353,426
2023-06-14	54.850	55.910	54.500	55.020	53.600	758,428
2023-06-13	55.700	56.140	54.300	54.470	53.064	876,405
2023-06-12	56.360	56.360	54.110	55.310	53.883	890,520
2023-06-09	55.600	56.660	54.710	55.800	54.360	1,301,299
2023-06-08	54.990	56.470	54.990	55.720	54.282	1,126,722
2023-06-07	55.980	55.980	54.500	54.990	53.571	720,690
2023-06-06	55.020	55.990	54.500	55.470	54.039	975,140
2023-06-05	55.000	55.280	54.200	54.950	53.532	761,187
2023-06-02	52.280	54.960	52.240	54.520	53.113	1,256,052
2023-06-01	51.900	52.650	51.580	52.290	50.941	675,902
2023-05-31	52.050	52.650	51.760	52.400	51.048	789,072
2023-05-30	52.850	53.040	52.150	52.430	51.077	431,380
2023-05-29	53.200	53.740	52.520	52.630	51.272	660,988
2023-05-26	53.810	53.830	51.880	53.080	51.710	602,148
2023-05-25	53.010	53.840	52.710	53.340	51.964	486,717
2023-05-24	53.390	54.160	52.950	53.320	51.944	552,830
2023-05-23	54.190	54.190	53.050	53.130	51.759	515,032
2023-05-22	52.090	53.710	52.030	53.420	52.042	788,855
2023-05-19	52.280	52.830	51.710	52.340	50.989	737,267
2023-05-18	53.610	54.320	52.180	52.370	51.019	689,975
2023-05-17	53.500	53.950	53.090	53.840	52.451	421,896
2023-05-16	54.100	54.100	53.020	53.460	52.081	587,830
2023-05-15	54.000	54.000	52.770	53.650	52.266	746,356
2023-05-12	55.580	55.580	53.710	54.000	52.607	708,457
2023-05-11	56.910	57.580	55.280	55.500	54.068	685,143
2023-05-10	55.940	57.490	54.640	56.820	55.354	1,210,175
2023-05-09	55.500	55.850	53.880	55.110	53.688	897,159
2023-05-08	54.830	55.550	54.000	54.780	53.366	595,437
2023-05-05	53.680	54.780	53.680	54.710	53.298	811,762
2023-05-04	52.350	54.190	52.230	53.850	52.460	865,860

← NewerPage 14 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.