Cathay Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	42.750	46.500	42.530	46.290	45.822	8,417,309
2026-07-17	42.760	43.820	42.300	42.750	42.318	5,767,102
2026-07-16	43.000	43.500	42.300	42.760	42.328	4,298,823
2026-07-15	42.940	43.830	42.100	43.250	42.813	5,696,952
2026-07-14	43.230	43.880	42.760	42.930	42.496	5,295,620
2026-07-13	44.520	45.000	42.730	43.010	42.575	6,398,057
2026-07-10	45.580	47.140	44.730	44.850	44.397	6,904,078
2026-07-09	45.430	45.740	43.720	45.740	45.278	6,873,035
2026-07-08	46.980	47.130	45.260	45.400	44.941	5,083,521
2026-07-07	49.000	49.400	46.660	46.660	46.188	5,472,669
2026-07-06	49.480	50.860	48.220	49.460	48.960	6,305,216
2026-07-03	50.270	50.440	48.900	49.240	48.742	4,882,156
2026-07-02	49.270	50.470	48.400	49.680	49.178	7,400,635
2026-07-01	47.800	50.000	47.540	49.260	48.762	7,245,353
2026-06-30	48.770	48.770	47.140	47.850	47.366	5,866,401
2026-06-29	47.120	49.500	46.750	48.680	48.188	7,770,669
2026-06-26	49.570	49.570	46.720	47.620	47.138	8,565,436
2026-06-25	50.150	50.440	48.940	49.840	49.336	5,773,904
2026-06-24	51.000	51.780	49.660	50.200	49.692	7,959,237
2026-06-23	50.200	51.950	49.390	51.000	50.484	12,228,615
2026-06-22	44.500	50.880	42.920	50.700	50.187	16,221,248
2026-06-18	43.010	45.170	43.010	44.290	43.842	6,369,744
2026-06-17	43.600	44.340	42.700	43.050	42.615	4,421,698
2026-06-16	44.600	44.750	43.400	43.510	43.070	5,001,039
2026-06-15	45.050	46.390	44.510	44.880	44.426	5,335,872
2026-06-12	45.020	45.390	44.330	45.220	44.763	6,067,585
2026-06-11	43.260	46.880	43.260	45.000	44.545	9,691,846
2026-06-10	43.000	43.630	42.020	43.590	43.149	6,073,454
2026-06-09	44.090	44.430	42.550	43.430	42.991	4,562,818
2026-06-08	43.790	45.200	42.730	43.990	43.545	7,140,269
2026-06-05	43.960	45.700	43.410	44.710	44.258	8,824,022
2026-06-04	40.670	44.220	39.800	44.200	43.753	11,939,684
2026-06-03	40.800	41.640	39.990	40.680	40.269	5,314,904
2026-06-02	40.430	41.220	39.510	40.670	40.259	6,741,146
2026-06-01	40.220	41.000	40.000	40.400	39.992	4,951,132
2026-05-29	41.250	41.250	40.150	40.220	39.813	5,282,977
2026-05-28	41.650	42.190	40.350	41.060	40.645	5,154,813
2026-05-27	42.800	43.490	41.620	41.760	41.338	4,321,003
2026-05-26	42.200	42.920	41.400	42.810	42.377	6,352,571
2026-05-25	43.180	43.390	41.850	42.160	41.734	6,933,488
2026-05-22	43.750	43.850	42.940	43.460	43.021	4,619,191
2026-05-21	44.900	46.070	43.210	43.290	42.852	7,457,876
2026-05-20	43.970	45.420	43.610	45.110	44.654	5,768,587
2026-05-19	44.730	44.970	43.700	44.320	43.872	5,308,277
2026-05-18	45.660	45.990	44.400	44.890	44.436	6,923,483
2026-05-15	47.100	47.430	45.830	45.880	45.416	7,794,607
2026-05-14	47.150	48.140	46.100	47.000	46.525	8,872,902
2026-05-13	47.080	47.300	46.500	47.150	46.673	4,151,691
2026-05-12	47.790	47.880	46.780	46.820	46.347	5,027,677
2026-05-11	47.600	48.080	47.080	47.800	47.317	5,988,706
2026-05-08	47.760	48.590	47.390	47.600	47.119	5,704,884
2026-05-07	48.650	48.890	47.450	47.870	47.386	6,695,596
2026-05-06	48.520	49.440	48.330	48.630	48.138	6,413,297
2026-04-30	48.880	49.960	47.950	48.110	47.624	7,969,556
2026-04-29	46.980	48.290	46.670	47.740	47.257	4,975,841
2026-04-28	47.000	47.600	46.100	46.550	46.079	4,471,174
2026-04-27	47.410	47.490	46.420	46.990	46.515	4,597,254
2026-04-24	49.000	49.800	46.960	47.420	46.941	6,708,494
2026-04-23	49.300	49.960	48.820	49.170	48.673	4,833,360
2026-04-22	48.000	49.660	48.000	49.340	48.841	5,766,949

← NewerPage 2 of 3 · 121 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.