Cathay Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	53.000	53.600	52.720	52.970	51.998	2,172,537
2025-04-23	54.460	54.870	52.640	53.150	52.175	3,581,698
2025-04-22	54.570	54.750	53.750	54.020	53.029	2,571,071
2025-04-21	53.910	55.700	53.280	54.610	53.608	4,295,065
2025-04-18	53.240	54.190	53.040	53.930	52.941	2,772,259
2025-04-17	53.290	54.200	52.550	53.350	52.371	3,794,734
2025-04-16	50.610	53.500	50.420	53.210	52.234	6,144,166
2025-04-15	51.250	51.760	50.580	51.110	50.172	2,435,862
2025-04-14	50.600	51.520	50.000	51.250	50.310	3,516,916
2025-04-11	50.130	51.360	50.130	50.260	49.338	3,828,115
2025-04-10	50.900	51.600	50.400	50.480	49.554	5,421,502
2025-04-09	47.300	51.300	46.500	50.920	49.986	10,229,807
2025-04-08	45.730	48.390	45.040	47.990	47.110	9,119,371
2025-04-07	45.120	47.000	43.070	44.800	43.978	8,018,024
2025-04-03	50.000	50.850	48.600	49.010	48.111	3,210,739
2025-04-02	50.500	51.280	50.330	50.590	49.662	1,845,212
2025-04-01	50.320	51.330	50.120	50.600	49.672	2,503,155
2025-03-31	50.600	50.600	49.310	50.320	49.397	3,330,084
2025-03-28	49.030	51.470	48.990	50.810	49.878	5,680,576
2025-03-27	48.230	49.170	47.610	48.870	47.974	2,110,287
2025-03-26	48.500	49.360	48.190	48.250	47.365	2,425,250
2025-03-25	47.900	49.180	47.750	48.850	47.954	3,811,383
2025-03-24	49.440	49.730	46.880	47.720	46.845	5,456,833
2025-03-21	50.210	50.590	49.410	49.630	48.720	2,592,183
2025-03-20	50.990	51.490	50.090	50.280	49.358	2,516,047
2025-03-19	51.080	52.340	50.930	51.100	50.163	3,312,681
2025-03-18	49.300	52.520	48.880	51.260	50.320	7,732,260
2025-03-17	49.100	49.780	48.500	48.830	47.934	3,108,908
2025-03-14	48.700	49.480	48.180	48.990	48.091	3,799,088
2025-03-13	48.620	49.400	48.330	48.910	48.013	2,792,078
2025-03-12	48.900	49.540	48.180	48.660	47.767	2,761,286
2025-03-11	48.870	49.250	48.120	48.600	47.709	3,559,238
2025-03-10	49.790	49.900	48.710	49.360	48.455	3,338,370
2025-03-07	48.670	50.410	48.180	49.790	48.877	4,557,280
2025-03-06	48.350	49.290	47.910	48.680	47.787	4,354,574
2025-03-05	49.020	49.690	47.600	48.040	47.159	4,463,043
2025-03-04	48.400	51.150	48.280	49.350	48.445	6,928,054
2025-03-03	47.770	49.230	47.770	48.680	47.787	5,117,032
2025-02-28	48.490	49.450	47.300	47.440	46.570	7,731,076
2025-02-27	48.360	48.800	47.640	48.170	47.286	4,130,772
2025-02-26	47.860	48.500	47.300	48.000	47.120	3,591,620
2025-02-25	46.660	48.370	46.540	47.880	47.002	4,287,196
2025-02-24	48.030	49.630	47.400	47.410	46.540	5,679,931
2025-02-21	47.310	48.600	46.660	47.900	47.021	5,945,142
2025-02-20	45.890	48.990	45.650	47.330	46.462	6,655,455
2025-02-19	45.970	46.260	45.110	45.870	45.029	3,640,222
2025-02-18	46.680	47.190	45.690	46.000	45.156	5,131,209
2025-02-17	44.050	47.200	44.020	46.760	45.902	9,935,120
2025-02-14	42.000	44.090	41.880	43.310	42.516	3,979,087
2025-02-13	42.700	42.860	42.000	42.080	41.308	2,809,891
2025-02-12	43.300	43.500	42.010	42.860	42.074	3,173,821
2025-02-11	44.030	44.080	43.200	43.310	42.516	2,444,938
2025-02-10	43.190	44.310	42.880	43.830	43.026	3,586,353
2025-02-07	42.670	43.680	42.410	43.100	42.309	3,257,537
2025-02-06	42.500	43.060	41.920	42.670	41.887	3,522,056
2025-02-05	44.640	44.640	42.550	42.600	41.819	4,166,429
2025-01-27	43.620	44.380	43.490	44.170	43.360	3,040,568
2025-01-24	43.510	44.130	43.000	43.700	42.898	3,150,206
2025-01-23	43.500	44.340	43.060	43.610	42.810	4,582,645
2025-01-22	41.000	43.720	40.700	43.390	42.594	6,543,728

← NewerPage 7 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.