Cathay Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	68.270	69.700	67.010	68.110	66.353	1,287,461
2023-02-01	65.970	68.000	65.310	67.980	66.226	1,646,720
2023-01-31	66.330	66.750	65.140	65.320	63.634	655,299
2023-01-30	66.250	67.100	66.000	66.000	64.297	923,077
2023-01-20	65.880	66.750	65.500	65.920	64.219	698,218
2023-01-19	66.000	66.000	64.220	65.790	64.092	984,084
2023-01-18	65.920	66.480	64.950	65.200	63.518	1,155,393
2023-01-17	65.090	66.740	64.410	65.700	64.005	1,360,380
2023-01-16	60.900	65.980	60.540	65.050	63.371	2,824,185
2023-01-13	59.310	60.190	59.020	60.000	58.452	969,865
2023-01-12	60.160	60.480	58.790	59.530	57.994	1,042,084
2023-01-11	61.300	61.570	59.600	60.030	58.481	1,285,441
2023-01-10	62.000	62.290	61.150	61.290	59.708	640,495
2023-01-09	62.490	62.860	61.970	62.150	60.546	653,501
2023-01-06	63.030	63.140	61.860	62.080	60.478	910,446
2023-01-05	61.510	63.150	61.510	62.860	61.238	896,027
2023-01-04	62.520	62.970	61.340	61.510	59.923	778,490
2023-01-03	60.970	62.880	60.970	62.600	60.985	945,055
2022-12-30	62.110	62.110	60.850	61.290	59.708	543,747
2022-12-29	62.010	62.790	61.570	61.580	59.991	458,006
2022-12-28	62.750	62.750	60.870	62.310	60.702	1,141,553
2022-12-27	62.830	63.180	61.610	62.360	60.751	1,034,093
2022-12-26	59.860	62.500	59.860	62.360	60.751	1,153,467
2022-12-23	59.130	60.650	59.130	59.660	58.121	1,385,880
2022-12-22	61.620	61.620	59.440	59.550	58.013	999,581
2022-12-21	61.480	62.450	60.650	60.810	59.241	819,572
2022-12-20	62.450	62.980	61.390	61.980	60.381	900,642
2022-12-19	63.140	63.970	61.410	62.010	60.410	841,050
2022-12-16	63.480	63.510	62.560	63.240	61.608	839,226
2022-12-15	63.890	63.900	62.550	62.930	61.306	745,486
2022-12-14	64.300	64.410	63.090	63.090	61.462	725,257
2022-12-13	66.340	66.340	64.140	64.210	62.553	908,082
2022-12-12	66.500	66.900	64.800	65.760	64.063	963,952
2022-12-09	65.150	66.670	64.630	66.450	64.735	1,292,177
2022-12-08	67.060	67.280	65.280	65.360	63.673	913,672
2022-12-07	66.220	67.980	65.660	66.990	65.261	1,329,587
2022-12-06	66.100	66.590	64.810	66.240	64.531	1,233,808
2022-12-05	64.480	66.170	63.910	66.010	64.307	1,599,967
2022-12-02	63.830	65.190	63.620	63.890	62.241	1,062,317
2022-12-01	63.390	65.220	63.230	63.820	62.173	1,136,552
2022-11-30	63.500	63.950	62.240	62.720	61.102	714,103
2022-11-29	61.990	63.830	61.330	63.810	62.163	1,399,257
2022-11-28	63.990	63.990	59.950	61.270	59.689	2,358,004
2022-11-25	65.800	66.140	64.440	64.490	62.826	636,142
2022-11-24	64.990	66.280	64.470	65.580	63.888	704,497
2022-11-23	65.000	65.260	63.180	64.370	62.709	871,827
2022-11-22	66.820	67.230	64.580	64.900	63.225	994,552
2022-11-21	67.600	68.200	65.560	66.460	64.745	1,992,474
2022-11-18	70.000	70.140	68.410	68.950	67.171	1,095,025
2022-11-17	70.710	70.750	68.610	69.900	68.096	1,166,273
2022-11-16	69.800	71.310	69.130	70.400	68.583	1,312,770
2022-11-15	68.600	70.640	68.570	69.560	67.765	1,400,835
2022-11-14	69.130	71.680	68.650	69.570	67.775	1,737,204
2022-11-11	67.000	69.690	66.500	68.850	67.073	2,451,490
2022-11-10	67.090	67.660	65.580	65.620	63.927	1,364,284
2022-11-09	66.860	67.500	65.830	67.250	65.515	890,482
2022-11-08	67.500	67.730	65.520	66.390	64.677	1,075,889
2022-11-07	67.310	68.310	66.600	67.140	65.408	1,200,154
2022-11-04	64.650	67.920	64.400	67.250	65.515	2,166,536
2022-11-03	63.910	65.490	63.510	64.890	63.216	1,333,603

← NewerPage 16 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.