Cathay Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	47.310	47.600	46.800	47.530	47.049	2,357,297
2025-10-22	47.810	48.120	47.350	47.350	46.871	2,314,484
2025-10-21	47.550	48.220	47.110	47.860	47.376	2,923,908
2025-10-20	48.080	48.290	47.070	47.350	46.871	2,630,627
2025-10-17	48.520	48.990	47.400	47.450	46.970	3,832,433
2025-10-16	50.000	50.220	48.530	48.630	48.138	4,373,735
2025-10-15	50.360	50.920	49.880	50.170	49.663	3,264,979
2025-10-14	51.430	52.800	50.080	50.120	49.613	5,345,961
2025-10-13	50.800	51.900	50.740	51.360	50.841	4,468,744
2025-10-10	52.570	52.910	51.930	52.590	52.058	3,875,484
2025-10-09	52.040	52.860	51.300	52.700	52.167	4,766,868
2025-09-30	51.000	52.240	50.170	52.040	51.514	5,989,572
2025-09-29	51.710	51.790	50.400	51.560	51.039	3,838,751
2025-09-26	51.500	52.060	51.370	51.470	50.950	3,229,817
2025-09-25	51.800	52.720	51.510	51.660	51.138	4,256,627
2025-09-24	50.540	51.990	50.390	51.690	51.167	4,876,956
2025-09-23	51.320	51.830	49.920	50.790	50.276	4,275,568
2025-09-22	51.880	52.110	50.900	51.320	50.801	3,879,971
2025-09-19	51.740	52.100	51.080	51.880	51.355	4,778,162
2025-09-18	53.280	53.680	51.330	51.850	51.326	5,911,893
2025-09-17	53.550	53.790	53.130	53.470	52.929	3,113,898
2025-09-16	54.320	54.510	53.110	53.540	52.999	4,079,345
2025-09-15	54.510	54.510	53.530	54.200	53.652	4,379,190
2025-09-12	55.180	55.270	54.110	54.140	53.593	5,187,944
2025-09-11	53.940	55.290	53.500	55.000	54.444	5,138,676
2025-09-10	54.200	55.290	54.020	54.030	53.484	3,775,676
2025-09-09	55.590	56.160	54.110	54.780	54.226	5,537,812
2025-09-08	52.270	55.850	52.270	55.690	55.127	8,409,370
2025-09-05	50.330	52.200	50.020	52.110	51.583	4,056,161
2025-09-04	51.910	52.340	49.500	50.180	49.673	5,490,041
2025-09-03	52.500	52.850	51.250	51.800	51.276	4,064,806
2025-09-02	53.550	54.090	51.870	52.090	51.563	5,223,222
2025-09-01	53.030	54.680	53.000	53.750	53.207	6,375,687
2025-08-29	52.910	53.520	52.260	53.030	52.494	4,570,573
2025-08-28	52.880	53.370	51.500	53.300	52.761	6,575,162
2025-08-27	54.080	54.360	52.600	52.660	52.128	7,107,007
2025-08-26	51.900	54.610	51.820	53.730	53.187	9,419,428
2025-08-25	51.320	52.990	51.040	51.710	51.187	8,366,029
2025-08-22	50.680	51.970	50.450	51.280	50.761	6,235,370
2025-08-21	50.410	51.260	50.300	50.680	50.168	4,561,675
2025-08-20	50.840	51.070	49.680	50.350	49.841	4,418,237
2025-08-19	51.940	52.200	50.890	50.890	50.375	4,575,236
2025-08-18	50.820	52.800	50.820	51.920	51.395	8,850,787
2025-08-15	47.750	49.170	47.660	49.080	48.584	3,169,043
2025-08-14	49.000	49.300	47.660	47.660	47.178	3,793,180
2025-08-13	49.090	49.190	48.590	48.820	48.326	2,375,194
2025-08-12	49.260	49.300	48.610	48.690	48.198	2,653,403
2025-08-11	48.980	49.380	48.740	49.070	48.574	2,118,164
2025-08-08	49.330	49.350	48.420	48.850	48.356	2,065,544
2025-08-07	49.600	49.600	49.050	49.130	48.633	1,860,725
2025-08-06	49.180	49.880	48.930	49.600	49.098	2,851,624
2025-08-05	48.190	49.030	48.120	48.950	48.455	2,063,323
2025-08-04	47.770	48.370	47.580	48.190	47.703	1,960,539
2025-08-01	47.860	48.850	47.660	47.770	47.287	2,551,954
2025-07-31	49.000	49.120	47.900	48.100	47.218	3,226,661
2025-07-30	49.410	49.880	48.850	49.130	48.229	2,606,958
2025-07-29	49.090	49.500	48.700	49.400	48.494	2,646,734
2025-07-28	48.900	49.660	48.750	49.090	48.190	2,434,342
2025-07-25	49.300	49.480	48.840	48.890	47.993	2,162,945
2025-07-24	48.610	49.330	48.450	49.300	48.396	2,719,115

← NewerPage 5 of 21 · 1,213 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.