Cathay Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	49.200	49.550	48.710	48.750	47.856	2,411,619
2025-07-22	47.850	49.090	47.850	48.960	48.062	3,070,031
2025-07-21	47.900	48.320	47.780	47.900	47.021	2,132,048
2025-07-18	47.870	47.980	47.480	47.870	46.992	1,644,102
2025-07-17	47.100	48.170	47.100	47.780	46.904	2,715,300
2025-07-16	47.300	47.460	47.000	47.150	46.285	1,427,696
2025-07-15	47.040	47.680	46.520	47.040	46.177	1,773,005
2025-07-14	46.830	47.250	46.830	47.130	46.265	1,447,833
2025-07-11	46.310	47.100	46.310	46.810	45.951	2,252,086
2025-07-10	46.650	46.820	46.000	46.310	45.461	2,309,139
2025-07-09	46.610	46.780	46.360	46.780	45.922	1,277,959
2025-07-08	46.030	47.030	45.990	46.500	45.647	1,992,628
2025-07-07	46.100	46.300	45.920	46.030	45.186	1,385,931
2025-07-04	47.040	47.280	45.920	46.100	45.254	4,082,748
2025-07-03	47.130	47.390	46.950	47.040	46.177	1,507,337
2025-07-02	47.390	47.850	46.910	47.190	46.324	1,880,060
2025-07-01	47.130	47.600	47.000	47.530	46.658	1,439,755
2025-06-30	46.980	47.280	46.700	47.100	46.236	1,676,898
2025-06-27	47.260	47.500	46.900	46.900	46.040	1,799,435
2025-06-26	48.220	48.290	47.210	47.210	46.344	2,307,627
2025-06-25	47.500	48.290	47.300	48.220	47.335	2,066,811
2025-06-24	46.580	47.750	46.570	47.520	46.648	2,131,513
2025-06-23	46.750	47.490	46.560	46.560	45.706	1,778,878
2025-06-20	47.470	47.780	46.750	47.400	46.531	1,844,167
2025-06-19	46.270	48.080	46.070	47.330	46.462	2,567,948
2025-06-18	47.500	47.600	46.150	46.250	45.402	2,617,902
2025-06-17	47.320	47.680	46.900	47.390	46.521	1,528,869
2025-06-16	48.050	48.500	46.950	47.320	46.452	2,975,232
2025-06-13	48.170	48.770	47.760	48.580	47.689	3,309,383
2025-06-12	48.170	48.410	47.840	48.220	47.335	1,190,365
2025-06-11	48.320	49.120	48.100	48.150	47.267	1,641,397
2025-06-10	47.540	49.170	47.440	48.290	47.404	3,269,946
2025-06-09	47.260	47.850	47.140	47.540	46.668	1,458,759
2025-06-06	47.180	47.370	46.900	47.130	46.265	1,110,752
2025-06-05	47.080	47.390	46.710	47.130	46.265	1,432,159
2025-06-04	46.750	47.420	46.700	47.080	46.216	1,734,121
2025-06-03	47.000	47.000	45.770	46.880	46.020	2,863,404
2025-05-30	47.350	47.600	46.800	47.200	46.334	1,647,090
2025-05-29	46.900	47.780	46.780	47.540	46.668	1,605,392
2025-05-28	46.990	47.550	46.640	46.850	45.991	1,526,417
2025-05-27	46.890	47.450	46.590	47.000	46.138	1,434,855
2025-05-26	46.710	47.340	46.390	46.780	45.922	1,508,258
2025-05-23	47.220	47.500	46.660	46.710	45.853	1,947,286
2025-05-22	47.530	48.040	46.920	46.920	46.059	1,714,662
2025-05-21	47.350	48.240	47.200	47.650	46.776	1,739,893
2025-05-20	47.800	48.330	47.480	47.510	46.639	2,374,884
2025-05-19	49.650	49.730	47.590	47.660	46.786	5,491,175
2025-05-16	50.980	51.480	49.770	49.790	48.877	2,459,236
2025-05-15	50.770	51.640	50.600	51.120	50.182	2,545,977
2025-05-14	50.600	51.130	50.150	50.960	50.025	2,147,379
2025-05-13	50.500	51.090	50.110	50.700	49.770	2,815,817
2025-05-12	51.540	51.540	50.380	50.660	49.731	2,899,632
2025-05-09	50.910	51.980	50.910	51.110	50.172	1,935,488
2025-05-08	51.690	51.870	50.700	51.250	50.310	3,070,534
2025-05-07	52.390	52.760	51.440	51.940	50.987	2,987,051
2025-05-06	52.200	52.300	51.580	51.940	50.987	3,186,177
2025-04-30	52.090	52.430	51.400	51.980	51.027	2,834,984
2025-04-29	52.150	52.730	51.750	52.200	51.242	2,319,775
2025-04-28	52.020	52.350	51.730	52.150	51.193	2,097,544
2025-04-25	52.980	53.100	52.000	52.300	51.341	3,064,754

← NewerPage 6 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.