Cathay Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	79.990	82.270	77.330	81.300	79.202	2,263,175
2022-08-01	82.040	82.040	79.000	80.000	77.936	1,692,185
2022-07-29	81.650	82.940	80.680	81.400	79.300	784,884
2022-07-28	83.600	83.600	80.700	81.650	79.543	1,471,904
2022-07-27	83.280	84.280	81.010	83.500	81.345	2,313,405
2022-07-26	82.510	85.800	80.510	85.200	83.002	1,664,197
2022-07-25	79.870	84.590	79.010	82.250	80.128	1,807,761
2022-07-22	79.660	81.200	79.050	79.910	77.848	1,182,561
2022-07-21	80.500	83.100	78.780	79.820	77.760	2,033,450
2022-07-20	76.730	81.680	76.010	81.580	79.475	2,217,023
2022-07-19	105.61	108.28	102.38	105.77	73.162	2,329,549
2022-07-18	104.20	104.82	99.190	103.85	71.834	2,095,671
2022-07-15	105.78	107.60	103.00	103.00	71.246	1,550,756
2022-07-14	106.12	108.20	104.72	104.80	72.491	1,616,045
2022-07-13	110.70	110.70	105.02	105.32	72.851	2,218,468
2022-07-12	110.00	111.69	108.00	110.20	76.226	1,173,397
2022-07-11	111.80	112.83	106.79	110.19	76.219	1,784,267
2022-07-08	115.00	115.14	111.88	111.88	77.388	1,151,382
2022-07-07	115.85	115.85	112.85	114.40	79.132	2,000,950
2022-07-06	112.39	117.50	112.39	116.50	80.584	1,885,062
2022-07-05	121.50	123.11	111.49	114.61	79.277	3,485,256
2022-07-04	117.00	125.49	114.00	121.40	83.974	3,509,146
2022-07-01	112.80	117.13	111.00	116.58	80.639	2,812,182
2022-06-30	107.55	116.60	107.10	111.80	77.333	3,619,191
2022-06-29	105.56	112.50	104.38	107.10	74.082	2,939,011
2022-06-28	106.35	107.26	103.82	106.91	73.951	1,393,749
2022-06-27	105.70	109.80	104.32	106.31	73.536	2,199,198
2022-06-24	103.00	106.00	102.50	105.70	73.114	1,670,502
2022-06-23	102.21	103.97	100.10	102.92	71.191	1,495,421
2022-06-22	105.99	106.98	102.70	102.93	71.198	1,718,395
2022-06-21	103.70	108.47	102.64	106.88	73.930	2,815,440
2022-06-20	108.00	109.39	103.87	104.05	71.972	2,224,864
2022-06-17	103.02	110.18	102.00	106.88	73.930	3,373,498
2022-06-16	102.00	106.01	100.51	103.50	71.592	2,631,469
2022-06-15	100.00	103.66	99.090	101.52	70.222	3,178,435
2022-06-14	102.27	105.31	98.200	100.87	69.773	2,835,772
2022-06-13	101.22	104.98	99.000	104.17	72.055	3,270,947
2022-06-10	97.630	103.68	96.010	101.03	69.883	5,643,251
2022-06-09	98.270	100.75	96.930	97.710	67.587	4,103,453
2022-06-08	103.09	103.09	97.000	98.180	67.912	4,204,200
2022-06-07	108.00	108.54	101.08	101.48	70.195	3,332,767
2022-06-06	100.50	109.88	99.200	106.41	73.605	5,819,910
2022-06-02	92.340	98.250	90.340	97.640	67.539	3,366,034
2022-06-01	87.640	93.310	87.210	92.330	63.866	2,641,924
2022-05-31	87.350	88.950	84.150	88.200	61.009	2,493,341
2022-05-30	88.030	88.460	85.750	86.450	59.798	2,111,842
2022-05-27	87.000	89.280	87.000	87.140	60.276	1,577,109
2022-05-26	87.520	88.680	86.880	86.950	60.144	1,372,901
2022-05-25	93.890	93.890	86.800	88.810	61.431	2,943,932
2022-05-24	97.350	97.970	92.180	92.430	63.935	2,173,159
2022-05-23	96.000	97.560	94.290	96.770	66.937	981,360
2022-05-20	96.450	97.180	94.250	95.750	66.231	1,607,683
2022-05-19	93.330	96.500	93.330	96.300	66.612	871,907
2022-05-18	97.370	98.900	95.410	95.520	66.072	1,158,004
2022-05-17	97.000	98.830	95.370	97.890	67.711	955,649
2022-05-16	99.000	99.080	96.480	96.980	67.082	938,722
2022-05-13	98.020	99.400	96.660	97.370	67.352	1,137,493
2022-05-12	98.000	99.700	97.130	97.600	67.511	1,296,990
2022-05-11	100.57	103.96	97.000	99.300	68.687	2,760,637
2022-05-10	91.500	102.00	89.110	99.410	68.763	3,193,538

← NewerPage 18 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.