Cathay Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	63.520	65.770	63.520	64.190	62.534	1,829,408
2022-11-01	64.990	65.710	62.430	63.780	62.134	1,862,703
2022-10-31	62.290	65.880	62.220	64.070	62.417	1,853,874
2022-10-28	62.190	64.700	61.010	61.770	60.176	1,629,655
2022-10-27	65.870	65.870	62.700	63.030	61.404	1,793,897
2022-10-26	63.550	65.930	62.390	65.500	63.810	1,902,499
2022-10-25	64.160	64.870	61.700	62.520	60.907	2,284,660
2022-10-24	65.680	67.270	64.570	64.570	62.904	1,886,416
2022-10-21	64.250	67.630	63.900	65.120	63.440	2,005,397
2022-10-20	62.130	65.110	61.650	64.310	62.651	1,628,645
2022-10-19	62.630	63.500	61.980	62.500	60.887	980,245
2022-10-18	63.660	64.150	62.770	62.800	61.180	1,407,670
2022-10-17	62.080	65.330	62.080	63.170	61.540	1,506,188
2022-10-14	60.980	63.510	60.000	63.130	61.501	1,910,631
2022-10-13	60.000	62.730	59.130	59.810	58.267	1,596,283
2022-10-12	56.010	60.770	55.730	60.660	59.095	1,564,579
2022-10-11	56.900	58.270	56.140	56.490	55.032	1,086,343
2022-10-10	60.010	61.630	56.680	57.490	56.007	1,574,102
2022-09-30	61.030	62.900	60.150	60.200	58.647	1,336,667
2022-09-29	60.110	62.370	59.850	61.000	59.426	1,659,583
2022-09-28	62.000	62.830	59.590	59.810	58.267	1,724,110
2022-09-27	62.350	62.440	60.270	61.890	60.293	2,360,321
2022-09-26	64.280	64.280	61.400	61.500	59.913	1,604,815
2022-09-23	68.300	68.300	64.180	64.280	62.621	1,797,972
2022-09-22	66.220	69.300	65.820	67.160	65.427	1,200,415
2022-09-21	66.140	67.330	65.310	66.510	64.794	987,503
2022-09-20	67.080	68.980	65.460	67.170	65.437	1,869,164
2022-09-19	68.950	69.870	67.550	67.710	65.963	1,362,851
2022-09-16	74.220	74.260	69.180	69.700	67.901	2,437,093
2022-09-15	72.000	75.480	70.200	73.500	71.603	3,473,463
2022-09-14	65.750	72.970	65.110	72.260	70.395	3,813,651
2022-09-13	65.740	67.180	65.000	65.920	64.219	1,462,909
2022-09-09	65.300	65.500	63.910	64.740	63.069	1,608,777
2022-09-08	67.950	67.990	64.000	64.750	63.079	2,272,326
2022-09-07	68.000	69.180	67.010	67.410	65.671	1,383,056
2022-09-06	67.990	69.690	67.690	68.010	66.255	907,855
2022-09-05	69.540	69.690	66.200	68.300	66.538	1,411,907
2022-09-02	70.510	70.650	69.000	69.450	67.658	485,276
2022-09-01	69.000	70.780	69.000	69.400	67.609	772,522
2022-08-31	70.770	71.370	69.100	69.460	67.668	723,647
2022-08-30	72.330	72.880	69.410	70.030	68.223	1,324,182
2022-08-29	71.920	72.800	70.550	72.570	70.697	477,693
2022-08-26	73.570	73.890	72.050	72.070	70.210	626,805
2022-08-25	73.990	74.580	72.010	72.670	70.795	812,153
2022-08-24	76.030	76.300	73.570	73.570	71.672	1,473,920
2022-08-23	78.120	78.660	76.140	76.200	74.234	808,223
2022-08-22	77.150	78.690	77.020	78.160	76.143	622,771
2022-08-19	80.000	80.830	77.470	77.610	75.607	1,139,333
2022-08-18	79.600	80.390	77.320	80.080	78.014	1,682,919
2022-08-17	81.570	82.340	79.300	79.650	77.595	1,427,283
2022-08-16	80.040	82.500	79.400	81.550	79.446	1,230,376
2022-08-15	79.770	81.000	79.370	79.700	77.643	928,188
2022-08-12	81.500	81.500	79.000	79.770	77.712	2,610,948
2022-08-11	83.220	85.280	83.000	83.770	81.608	1,076,787
2022-08-10	85.740	86.500	82.500	83.660	81.501	1,672,326
2022-08-09	86.980	86.980	84.570	85.360	83.157	899,198
2022-08-08	86.000	87.100	85.000	86.500	84.268	1,055,839
2022-08-05	83.240	86.300	82.600	86.000	83.781	1,717,919
2022-08-04	80.120	83.900	80.010	83.180	81.034	1,423,658
2022-08-03	80.700	82.800	79.710	80.530	78.452	1,746,736

← NewerPage 17 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.