Cathay Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	40.370	41.300	39.950	41.080	40.326	3,443,248
2025-01-20	39.580	40.620	39.500	40.240	39.502	3,036,044
2025-01-17	38.100	39.860	38.100	39.300	38.579	3,474,583
2025-01-16	38.120	38.970	37.850	38.100	37.401	2,501,624
2025-01-15	38.740	38.740	37.740	37.990	37.293	2,302,251
2025-01-14	37.690	38.850	37.440	38.600	37.892	3,031,893
2025-01-13	37.140	37.740	36.990	37.430	36.743	2,114,761
2025-01-10	37.760	38.100	37.180	37.190	36.508	2,042,444
2025-01-09	37.650	38.170	37.530	37.760	37.067	1,968,911
2025-01-08	38.500	38.510	36.810	37.720	37.028	4,091,081
2025-01-07	38.810	39.050	38.090	38.400	37.696	2,532,952
2025-01-06	39.340	39.780	38.490	38.910	38.196	2,607,496
2025-01-03	39.080	40.860	39.010	39.330	38.609	4,253,577
2025-01-02	38.850	39.930	38.400	38.760	38.049	3,828,562
2024-12-31	39.540	40.180	38.780	38.800	38.088	3,041,490
2024-12-30	39.360	39.710	39.110	39.480	38.756	2,119,311
2024-12-27	39.300	39.700	39.040	39.310	38.589	2,730,617
2024-12-26	39.940	40.200	39.300	39.330	38.609	2,873,911
2024-12-25	41.450	41.450	39.620	39.980	39.247	3,001,451
2024-12-24	41.430	41.590	41.030	41.250	40.493	2,570,144
2024-12-23	42.130	42.130	41.100	41.260	40.503	2,782,125
2024-12-20	42.450	42.490	42.020	42.020	41.249	2,539,278
2024-12-19	42.670	42.850	41.960	42.500	41.720	2,390,826
2024-12-18	43.210	43.490	42.760	42.840	42.054	1,840,216
2024-12-17	43.100	43.650	42.710	43.060	42.270	2,391,099
2024-12-16	44.130	44.470	42.710	43.000	42.211	2,937,363
2024-12-13	44.710	44.770	43.700	44.120	43.311	3,850,732
2024-12-12	45.120	45.410	44.560	45.010	44.184	2,907,740
2024-12-11	45.250	45.680	44.900	45.370	44.538	2,551,368
2024-12-10	46.700	46.980	45.110	45.200	44.371	4,494,754
2024-12-09	45.120	46.100	44.570	44.810	43.988	3,287,873
2024-12-06	44.700	45.200	43.710	44.900	44.076	2,988,996
2024-12-05	45.300	45.490	44.320	44.600	43.782	2,458,496
2024-12-04	45.530	46.500	44.900	45.270	44.440	3,381,415
2024-12-03	45.360	45.450	44.300	45.010	44.184	2,373,035
2024-12-02	44.720	45.770	43.880	45.300	44.469	2,969,446
2024-11-29	44.300	45.400	43.800	44.670	43.851	2,598,064
2024-11-28	45.200	45.280	44.020	44.300	43.487	2,203,625
2024-11-27	44.450	45.500	43.670	45.150	44.322	2,304,990
2024-11-26	45.340	45.340	44.090	44.500	43.684	1,691,019
2024-11-25	44.000	45.510	43.500	45.350	44.518	3,327,096
2024-11-22	46.100	46.400	44.020	44.030	43.222	2,629,826
2024-11-21	46.890	47.280	45.520	46.370	45.519	2,568,506
2024-11-20	46.650	47.460	46.310	46.850	45.991	2,257,904
2024-11-19	46.600	47.020	45.600	46.650	45.794	2,708,332
2024-11-18	47.050	47.650	45.660	46.020	45.176	3,286,151
2024-11-15	49.490	49.660	46.650	46.810	45.951	4,264,677
2024-11-14	51.490	52.100	48.900	49.450	48.543	3,929,003
2024-11-13	52.150	52.620	51.290	51.730	50.781	3,567,668
2024-11-12	53.710	55.500	51.820	52.010	51.056	6,069,523
2024-11-11	52.710	53.710	51.600	53.530	52.548	9,025,954
2024-11-08	49.080	53.010	49.050	50.160	49.240	8,682,521
2024-11-07	47.400	48.540	47.380	48.150	47.267	3,590,390
2024-11-06	47.910	49.140	47.280	47.890	47.012	5,150,971
2024-11-05	47.590	48.300	46.500	47.900	47.021	4,970,255
2024-11-04	46.910	48.620	46.620	47.590	46.717	3,951,614
2024-11-01	47.000	47.570	46.180	46.610	45.755	2,924,691
2024-10-31	47.570	47.810	46.640	47.000	46.138	4,123,472
2024-10-30	46.890	48.140	46.530	47.310	46.442	4,607,321
2024-10-29	46.960	47.160	45.940	46.800	45.942	5,170,779

← NewerPage 8 of 21 · 1,217 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.