Cathay Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	91.500	102.00	89.110	99.410	68.763	3,193,538
2022-05-09	86.980	92.980	84.880	91.470	63.271	1,932,189
2022-05-06	88.000	89.890	86.000	87.490	60.518	1,240,093
2022-05-05	89.520	91.490	87.320	89.300	61.770	1,385,771
2022-04-29	92.990	92.990	84.770	91.690	63.423	1,957,692
2022-04-28	86.070	88.000	82.100	86.330	59.715	1,913,305
2022-04-27	79.760	87.490	79.760	86.780	60.027	1,588,043
2022-04-26	82.360	83.700	78.800	79.000	54.645	2,029,312
2022-04-25	89.000	89.010	83.220	83.300	57.619	1,573,798
2022-04-22	93.260	93.260	88.380	88.850	61.458	1,068,197
2022-04-21	92.710	94.740	89.370	89.670	62.026	1,145,464
2022-04-20	92.840	95.990	92.300	92.640	64.080	970,873
2022-04-19	92.490	96.230	92.480	93.560	64.716	1,417,862
2022-04-18	91.960	94.700	90.140	92.600	64.052	2,657,625
2022-04-15	95.400	95.710	92.000	93.270	64.516	1,015,802
2022-04-14	95.750	97.800	94.440	95.330	65.941	1,390,859
2022-04-13	99.780	101.16	94.030	95.750	66.231	2,343,714
2022-04-12	104.66	105.75	99.190	99.780	69.019	3,467,756
2022-04-11	108.49	108.76	103.62	104.80	72.491	1,119,685
2022-04-08	109.44	110.23	105.69	108.49	75.044	1,243,746
2022-04-07	107.95	112.69	106.18	109.00	75.396	1,406,407
2022-04-06	110.15	110.90	105.01	110.07	76.136	1,350,876
2022-04-01	109.00	110.84	106.68	110.59	76.496	1,026,554
2022-03-31	115.01	115.13	108.45	109.00	75.396	1,201,300
2022-03-30	110.40	122.32	110.40	116.00	80.238	1,618,810
2022-03-29	108.37	110.69	108.12	108.78	75.244	485,846
2022-03-28	109.50	111.21	106.76	108.76	75.230	912,303
2022-03-25	111.40	114.50	109.50	110.27	76.275	1,002,670
2022-03-24	113.25	114.26	110.00	110.89	76.704	733,660
2022-03-23	111.33	113.74	108.83	113.19	78.295	950,640
2022-03-22	110.58	111.95	108.19	110.50	76.434	775,870
2022-03-21	111.28	112.99	108.00	110.57	76.482	1,547,648
2022-03-18	114.23	114.23	108.70	111.44	77.084	1,586,230
2022-03-17	108.14	117.00	106.28	114.23	79.014	2,872,756
2022-03-16	104.29	107.17	100.30	105.11	72.706	1,977,430
2022-03-15	111.25	111.25	103.11	103.32	71.467	1,504,970
2022-03-14	114.24	114.24	108.01	108.69	75.182	1,198,255
2022-03-11	110.47	113.55	108.00	112.27	77.658	1,159,095
2022-03-10	114.24	116.25	109.79	110.46	76.406	1,579,177
2022-03-09	115.92	117.41	110.28	112.21	77.617	1,775,545
2022-03-08	123.76	125.00	115.05	115.37	79.802	2,152,799
2022-03-07	125.00	129.88	123.52	123.76	85.606	1,629,857
2022-03-04	128.94	130.98	125.82	127.48	88.179	1,395,004
2022-03-03	135.00	135.46	129.53	130.00	89.922	1,725,906
2022-03-02	138.02	138.77	133.60	135.44	93.685	1,786,043
2022-03-01	143.40	146.38	138.50	138.83	96.030	1,255,380
2022-02-28	145.97	145.97	140.74	143.15	99.018	1,040,247
2022-02-25	143.95	149.39	141.95	145.50	100.64	1,050,798
2022-02-24	150.41	150.41	140.62	143.00	98.915	1,169,883
2022-02-23	143.98	149.88	143.98	148.28	102.57	895,732
2022-02-22	145.12	145.51	141.00	144.39	99.876	1,066,023
2022-02-21	147.29	147.98	144.21	147.30	101.89	637,862
2022-02-18	147.02	149.49	144.18	146.91	101.62	772,149
2022-02-17	147.05	151.56	144.62	149.56	103.45	850,679
2022-02-16	140.97	151.15	139.87	147.91	102.31	1,338,983
2022-02-15	142.60	142.60	139.80	141.23	97.690	1,054,205
2022-02-14	140.00	145.20	140.00	141.79	98.078	1,187,544
2022-02-11	148.90	148.90	142.60	143.58	99.316	1,066,128
2022-02-10	150.75	150.99	147.01	149.16	103.18	721,243
2022-02-09	149.99	154.50	149.01	151.27	104.63	881,022

← NewerPage 19 of 21 · 1,218 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.