Cathay Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	158.02	159.95	153.47	155.48	107.55	940,482
2022-01-28	158.95	159.58	153.97	158.00	109.29	921,120
2022-01-27	158.20	159.64	155.17	155.59	107.62	989,660
2022-01-26	158.00	161.44	158.00	158.46	109.61	824,140
2022-01-25	161.00	163.55	157.33	158.79	109.84	814,044
2022-01-24	163.02	168.00	160.01	161.00	111.37	1,186,827
2022-01-21	154.50	162.96	154.50	162.15	112.16	1,553,508
2022-01-20	156.47	158.80	151.04	155.20	107.35	1,817,496
2022-01-19	160.97	162.90	155.14	156.40	108.18	1,110,575
2022-01-18	161.91	162.45	158.01	159.02	110.00	1,676,420
2022-01-17	162.00	165.29	155.33	162.94	112.71	1,858,263
2022-01-14	158.74	163.98	158.73	161.98	112.04	1,094,290
2022-01-13	166.00	167.82	159.60	161.49	111.70	1,075,450
2022-01-12	166.17	169.79	164.61	165.03	114.15	1,342,902
2022-01-11	164.45	170.35	162.00	164.43	113.74	1,486,409
2022-01-10	169.73	172.35	163.50	165.82	114.70	2,093,224
2022-01-07	175.00	179.88	170.23	170.32	117.81	1,507,510
2022-01-06	177.48	179.96	174.80	175.00	121.05	1,164,031
2022-01-05	184.45	186.50	177.50	179.35	124.06	1,413,617
2022-01-04	184.95	188.68	182.32	186.55	129.04	1,279,371
2021-12-31	190.85	191.99	183.37	184.28	127.47	2,206,996
2021-12-30	183.54	191.50	179.67	190.27	131.61	1,594,369
2021-12-29	178.38	186.58	178.38	180.93	125.15	1,220,380
2021-12-28	174.84	183.64	174.84	180.02	124.52	1,504,932
2021-12-27	177.01	179.36	173.10	175.02	121.06	962,035
2021-12-24	177.24	180.88	176.00	178.28	123.32	718,097
2021-12-23	179.00	181.00	174.50	178.32	123.35	1,096,617
2021-12-22	177.90	179.89	176.99	178.30	123.33	880,744
2021-12-21	177.45	182.00	176.42	177.63	122.87	1,019,785
2021-12-20	180.73	181.60	177.65	179.16	123.93	1,094,669
2021-12-17	183.92	187.43	180.10	184.10	127.34	1,032,224
2021-12-16	183.95	189.80	180.00	184.40	127.55	2,173,434
2021-12-15	185.00	187.92	181.89	184.22	127.43	1,752,510
2021-12-14	173.76	185.80	170.10	183.49	126.92	2,882,824
2021-12-13	160.99	173.15	160.50	173.04	119.69	2,917,546
2021-12-10	162.03	164.39	158.00	158.00	109.29	3,117,584
2021-12-09	162.46	164.64	157.51	163.03	112.77	1,518,176
2021-12-08	158.33	164.49	157.00	162.47	112.38	1,261,736
2021-12-07	161.19	163.00	156.10	158.98	109.97	1,212,880
2021-12-06	158.36	165.34	156.00	159.40	110.26	1,513,003
2021-12-03	162.59	163.48	156.52	158.35	109.53	1,299,589
2021-12-02	164.00	166.46	161.24	162.00	112.06	1,448,654
2021-12-01	163.48	166.65	161.00	165.65	114.58	1,428,103
2021-11-30	157.50	165.97	154.98	163.00	112.75	2,599,093
2021-11-29	151.68	155.80	151.10	155.75	107.73	1,567,199
2021-11-26	145.83	158.00	143.67	154.37	106.78	2,788,857
2021-11-25	146.00	149.51	144.92	145.50	100.64	811,193
2021-11-24	147.86	147.94	144.90	146.60	101.40	934,708
2021-11-23	146.80	147.89	144.01	147.02	101.70	1,356,594
2021-11-22	139.00	146.99	138.99	145.00	100.30	1,417,599
2021-11-19	134.55	139.18	133.01	139.00	96.148	2,154,973
2021-11-18	138.97	138.97	134.00	134.55	93.069	1,476,582
2021-11-17	138.97	138.97	136.01	137.85	95.352	1,041,474
2021-11-16	140.42	142.30	137.00	137.94	95.414	1,887,428
2021-11-15	144.00	144.70	139.98	139.98	96.825	968,913
2021-11-12	143.83	145.67	143.10	144.00	99.606	593,577
2021-11-11	145.14	148.99	143.67	144.00	99.606	1,065,610
2021-11-10	147.81	149.10	146.40	146.67	101.45	662,229
2021-11-09	149.50	152.00	147.27	150.57	104.15	964,122
2021-11-08	149.20	150.50	146.21	147.01	101.69	816,898

← NewerPage 20 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.