Cathay Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	47.770	49.170	47.770	48.180	47.693	4,534,442
2026-04-20	47.550	48.250	47.470	47.820	47.336	3,544,264
2026-04-17	48.750	48.750	47.590	48.010	47.525	4,332,640
2026-04-16	48.530	48.960	48.220	48.760	48.267	3,452,058
2026-04-15	48.410	49.090	48.360	48.510	48.019	3,389,029
2026-04-14	48.310	48.540	47.760	48.500	48.010	3,653,439
2026-04-13	48.680	48.950	48.010	48.010	47.525	3,336,454
2026-04-10	48.580	49.300	48.420	48.800	48.307	3,545,691
2026-04-09	49.360	49.800	48.410	48.410	47.921	3,494,020
2026-04-08	48.540	49.920	48.540	49.800	49.296	4,653,006
2026-04-07	47.780	48.590	47.780	47.890	47.406	2,756,545
2026-04-03	49.510	49.950	47.650	47.700	47.218	3,878,651
2026-04-02	49.990	50.050	49.300	49.660	49.158	3,328,231
2026-04-01	50.000	50.300	49.500	50.090	49.584	3,593,818
2026-03-31	50.930	51.110	49.250	49.450	48.950	4,407,361
2026-03-30	49.110	53.290	48.800	50.590	50.078	7,817,050
2026-03-27	47.200	49.320	47.000	49.160	48.663	4,410,498
2026-03-26	48.780	49.210	47.370	47.610	47.129	4,309,849
2026-03-25	49.100	49.250	48.400	48.910	48.415	4,857,193
2026-03-24	48.880	49.060	47.600	48.900	48.406	4,174,276
2026-03-23	48.800	50.130	47.800	48.280	47.792	7,275,557
2026-03-20	51.240	51.470	49.000	49.000	48.505	7,525,913
2026-03-19	53.000	53.100	51.110	51.240	50.722	6,465,579
2026-03-18	54.140	54.200	51.900	52.440	51.910	7,187,494
2026-03-17	56.000	56.350	54.150	54.150	53.602	8,241,147
2026-03-16	58.010	59.270	56.130	56.400	55.830	13,508,663
2026-03-13	56.580	58.550	55.900	56.590	56.018	12,736,352
2026-03-12	53.890	56.700	53.660	55.480	54.919	10,305,885
2026-03-11	54.050	54.380	53.150	53.390	52.850	4,635,657
2026-03-10	53.490	54.980	53.340	54.300	53.751	6,084,122
2026-03-09	54.380	56.300	54.000	54.760	54.206	10,977,022
2026-03-06	51.500	53.270	51.060	52.910	52.375	4,662,810
2026-03-05	54.250	54.490	51.280	51.700	51.177	8,203,137
2026-03-04	53.450	55.690	53.260	53.450	52.910	7,517,325
2026-03-03	55.550	56.990	53.900	54.000	53.454	8,868,246
2026-03-02	55.000	56.490	54.330	55.270	54.711	7,055,899
2026-02-27	54.240	55.100	53.930	54.680	54.127	3,334,203
2026-02-26	55.320	55.680	54.280	54.380	53.830	4,633,665
2026-02-25	54.890	56.680	54.880	55.180	54.622	5,577,760
2026-02-24	53.800	55.360	53.520	54.890	54.335	4,802,343
2026-02-13	54.510	54.890	53.010	53.080	52.543	3,250,576
2026-02-12	54.500	54.800	53.890	54.290	53.741	2,591,902
2026-02-11	54.220	55.080	54.110	54.580	54.028	2,735,876
2026-02-10	54.660	54.850	54.030	54.250	53.701	2,793,011
2026-02-09	54.780	55.290	54.180	54.690	54.137	3,674,044
2026-02-06	54.170	55.120	53.230	54.210	53.662	3,903,659
2026-02-05	55.320	55.550	53.910	54.400	53.850	3,989,953
2026-02-04	55.780	55.800	54.130	55.020	54.464	4,584,030
2026-02-03	54.340	55.600	54.300	55.500	54.939	5,923,789
2026-02-02	57.720	58.000	53.540	53.630	53.088	10,439,855
2026-01-30	59.170	60.060	56.360	58.150	57.562	8,241,744
2026-01-29	58.200	60.950	58.180	58.550	57.958	8,933,761
2026-01-28	58.650	59.800	58.000	58.390	57.800	7,098,337
2026-01-27	58.120	58.980	56.590	58.320	57.730	6,212,660
2026-01-26	58.500	60.070	57.590	58.450	57.859	8,416,373
2026-01-23	57.300	58.880	56.600	58.480	57.889	7,430,741
2026-01-22	56.220	57.090	56.030	56.760	56.186	5,075,719
2026-01-21	55.640	56.960	55.120	56.220	55.652	6,317,969
2026-01-20	56.500	56.590	54.970	55.950	55.384	6,616,268
2026-01-19	55.970	57.650	55.900	56.390	55.820	7,785,392

← NewerPage 3 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.