Cathay Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	54.000	54.000	51.010	53.150	51.779	2,179,994
2023-04-27	53.500	54.540	52.880	53.220	51.847	2,353,554
2023-04-26	56.290	57.450	56.060	56.130	54.682	882,862
2023-04-25	57.490	58.190	56.510	56.690	55.227	1,062,454
2023-04-24	56.820	58.030	56.260	57.650	56.162	827,004
2023-04-21	57.590	57.600	56.800	56.810	55.344	841,584
2023-04-20	59.800	59.870	57.000	57.310	55.831	1,944,298
2023-04-19	59.520	59.800	58.810	59.800	58.257	1,339,393
2023-04-18	59.610	59.800	59.180	59.520	57.984	801,088
2023-04-17	59.990	60.690	59.460	59.610	58.072	928,555
2023-04-14	59.370	60.480	59.370	59.810	58.267	889,860
2023-04-13	60.280	60.280	59.280	59.700	58.160	767,608
2023-04-12	60.200	60.420	59.840	60.060	58.510	1,007,341
2023-04-11	60.680	60.980	59.590	59.950	58.403	1,411,349
2023-04-10	61.600	61.710	60.510	60.700	59.134	1,318,889
2023-04-07	60.590	61.450	60.120	61.260	59.679	1,036,160
2023-04-06	61.260	61.260	60.080	60.600	59.036	1,318,769
2023-04-04	60.870	62.670	60.870	61.260	59.679	1,686,097
2023-04-03	61.990	62.100	60.590	60.850	59.280	1,374,444
2023-03-31	62.280	62.980	61.570	61.710	60.118	886,540
2023-03-30	62.400	63.140	61.660	61.990	60.390	864,043
2023-03-29	64.620	64.620	62.670	62.920	61.296	1,760,727
2023-03-28	66.000	67.310	64.500	65.250	63.566	2,002,295
2023-03-27	64.050	66.360	63.010	64.400	62.738	2,112,072
2023-03-24	63.150	64.450	63.030	63.720	62.076	1,038,635
2023-03-23	63.000	64.110	62.840	63.240	61.608	1,186,404
2023-03-22	63.620	64.850	63.400	63.660	62.017	1,224,056
2023-03-21	60.930	62.860	60.930	62.370	60.761	879,149
2023-03-20	60.360	61.050	60.000	60.860	59.290	841,704
2023-03-17	60.980	61.090	60.020	60.360	58.802	1,060,758
2023-03-16	61.010	61.550	60.330	60.490	58.929	850,151
2023-03-15	61.910	61.910	61.050	61.480	59.894	627,562
2023-03-14	61.870	61.870	60.510	61.190	59.611	847,668
2023-03-13	61.400	62.200	60.570	60.900	59.329	912,592
2023-03-10	62.020	62.780	61.690	61.770	60.176	919,296
2023-03-09	62.700	63.600	62.440	62.450	60.839	1,047,666
2023-03-08	64.860	64.860	61.950	62.820	61.199	1,767,746
2023-03-07	66.370	66.720	64.860	65.000	63.323	819,142
2023-03-06	66.190	66.550	65.510	66.410	64.696	732,078
2023-03-03	65.960	66.490	65.070	65.800	64.102	745,484
2023-03-02	65.800	66.330	65.600	66.050	64.346	689,583
2023-03-01	65.340	65.950	65.020	65.890	64.190	690,977
2023-02-28	65.100	65.500	64.650	65.310	63.625	877,656
2023-02-27	64.930	66.290	64.580	65.330	63.644	1,025,510
2023-02-24	68.090	68.090	65.080	65.160	63.479	2,219,162
2023-02-23	65.860	69.330	65.860	67.560	65.817	1,400,856
2023-02-22	66.020	66.510	65.620	66.300	64.589	840,377
2023-02-21	66.780	67.500	65.800	66.500	64.784	726,074
2023-02-20	65.680	67.190	64.460	66.790	65.067	1,182,704
2023-02-17	65.800	67.300	65.670	65.690	63.995	950,036
2023-02-16	67.250	68.090	64.970	65.800	64.102	1,731,361
2023-02-15	68.490	68.990	67.170	67.270	65.534	923,294
2023-02-14	68.880	68.980	67.880	68.480	66.713	664,138
2023-02-13	70.040	70.870	68.060	68.600	66.830	1,541,620
2023-02-10	68.730	70.170	68.300	69.640	67.843	1,437,024
2023-02-09	65.600	69.200	65.110	68.730	66.957	1,737,323
2023-02-08	66.290	66.290	65.320	65.800	64.102	676,293
2023-02-07	66.880	67.260	65.880	66.100	64.394	801,652
2023-02-06	67.000	67.680	65.650	66.930	65.203	1,275,175
2023-02-03	68.650	68.650	66.350	67.100	65.369	913,887

← NewerPage 15 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.