Cathay Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	57.620	58.200	55.700	56.390	55.820	9,126,059
2026-01-15	59.000	59.450	57.200	57.620	57.037	10,195,214
2026-01-14	61.500	63.200	58.930	59.770	59.166	15,800,779
2026-01-13	56.200	64.500	56.000	62.240	61.611	17,782,142
2026-01-12	55.880	57.260	54.830	55.500	54.939	7,176,788
2026-01-09	54.440	55.680	54.240	55.660	55.097	6,832,366
2026-01-08	55.460	55.880	54.330	54.400	53.850	5,731,464
2026-01-07	54.930	55.850	53.900	55.480	54.919	7,200,503
2026-01-06	50.650	54.950	50.630	54.930	54.375	9,778,884
2026-01-05	49.830	50.990	49.830	50.820	50.306	3,526,115
2025-12-31	50.050	50.250	49.550	49.800	49.296	2,622,626
2025-12-30	49.700	50.050	49.520	50.050	49.544	2,486,383
2025-12-29	50.270	50.570	49.200	49.950	49.445	2,918,027
2025-12-26	49.480	50.280	49.320	50.210	49.702	3,140,319
2025-12-25	49.600	50.000	49.260	49.310	48.811	2,379,200
2025-12-24	48.760	49.830	48.000	49.620	49.118	3,353,215
2025-12-23	48.790	49.220	48.600	48.960	48.465	2,112,954
2025-12-22	48.750	49.280	48.420	48.850	48.356	2,735,865
2025-12-19	47.290	48.460	47.200	48.310	47.822	2,715,823
2025-12-18	47.240	47.640	47.030	47.250	46.772	1,957,885
2025-12-17	46.890	47.500	46.480	47.240	46.762	2,727,415
2025-12-16	47.900	48.050	46.880	46.900	46.426	2,531,077
2025-12-15	47.550	48.340	47.330	47.890	47.406	3,092,187
2025-12-12	46.090	48.170	45.910	47.510	47.030	6,228,423
2025-12-11	46.130	46.370	45.820	46.100	45.634	2,014,921
2025-12-10	45.780	46.430	45.310	46.120	45.654	2,382,176
2025-12-09	45.800	46.400	45.710	45.720	45.258	1,868,279
2025-12-08	46.250	46.470	45.770	45.840	45.376	2,785,365
2025-12-05	45.550	46.110	45.140	46.010	45.545	2,252,165
2025-12-04	45.730	45.820	45.000	45.430	44.971	1,964,403
2025-12-03	46.000	46.190	45.380	45.550	45.089	2,407,034
2025-12-02	46.940	46.960	45.840	45.940	45.475	3,306,428
2025-12-01	47.800	48.200	46.900	47.040	46.564	3,929,658
2025-11-28	47.570	47.910	47.260	47.490	47.010	2,496,409
2025-11-27	48.020	48.400	47.500	47.520	47.040	2,172,168
2025-11-26	49.000	49.400	47.920	48.020	47.534	2,776,188
2025-11-25	48.080	49.420	47.970	48.590	48.099	3,463,197
2025-11-24	48.500	48.800	47.810	48.070	47.584	3,562,165
2025-11-21	48.890	49.880	47.650	47.900	47.416	4,347,861
2025-11-20	49.760	50.750	49.160	49.160	48.663	2,778,674
2025-11-19	49.710	50.220	49.550	49.640	49.138	2,122,967
2025-11-18	49.770	50.070	49.200	49.670	49.168	2,763,089
2025-11-17	50.350	50.410	48.720	50.130	49.623	5,438,710
2025-11-14	51.020	51.540	50.200	50.200	49.692	3,077,079
2025-11-13	51.390	51.970	50.730	51.180	50.662	4,015,852
2025-11-12	51.450	51.780	50.700	51.510	50.989	3,833,547
2025-11-11	50.240	51.750	50.100	51.420	50.900	5,035,429
2025-11-10	50.030	50.760	49.770	50.100	49.593	3,301,479
2025-11-07	49.500	50.480	49.160	49.730	49.227	3,274,540
2025-11-06	48.010	49.510	48.010	49.300	48.802	3,289,945
2025-11-05	48.000	48.700	47.800	48.110	47.624	2,914,634
2025-11-04	49.700	50.000	48.100	48.480	47.990	3,815,868
2025-11-03	50.710	50.760	49.110	49.900	49.395	4,437,109
2025-10-31	49.880	51.440	49.880	50.800	50.286	5,277,881
2025-10-30	50.270	50.270	49.280	49.590	49.089	3,020,709
2025-10-29	49.550	50.440	49.400	50.280	49.772	3,099,322
2025-10-28	49.850	50.100	49.450	49.560	49.059	3,146,823
2025-10-27	48.980	50.850	48.980	49.770	49.267	5,364,544
2025-10-24	47.600	48.580	47.400	48.480	47.990	3,806,026
2025-10-23	47.310	47.600	46.800	47.530	47.049	2,357,297

← NewerPage 4 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.