Cathay Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	47.740	48.890	46.880	46.890	46.030	5,884,409
2024-10-25	45.600	48.180	45.230	47.250	46.383	5,580,668
2024-10-24	46.630	47.370	45.250	45.920	45.078	5,063,722
2024-10-23	45.500	46.840	45.080	45.680	44.842	4,644,188
2024-10-22	45.830	45.930	44.000	45.210	44.381	4,694,266
2024-10-21	46.380	46.990	45.010	45.500	44.665	5,029,098
2024-10-18	43.130	48.400	42.600	46.050	45.205	6,463,084
2024-10-17	44.770	45.310	43.070	43.090	42.300	3,780,590
2024-10-16	46.500	46.500	44.660	44.860	44.037	3,351,592
2024-10-15	48.010	48.640	46.380	46.380	45.529	3,358,834
2024-10-14	50.700	50.700	47.300	48.480	47.591	4,131,271
2024-10-11	51.000	52.010	49.200	49.730	48.818	4,239,528
2024-10-10	53.000	54.000	50.090	50.270	49.348	7,318,396
2024-10-09	55.430	55.660	50.830	51.120	50.182	9,914,140
2024-10-08	56.980	56.980	52.510	54.750	53.746	11,466,958
2024-09-30	43.430	48.430	43.000	47.540	46.668	7,817,977
2024-09-27	38.950	41.000	38.560	40.700	39.953	2,296,252
2024-09-26	35.600	38.290	35.400	38.080	37.382	3,263,827
2024-09-25	36.580	36.820	35.470	35.600	34.947	2,412,740
2024-09-24	33.340	35.770	33.130	35.770	35.114	2,597,633
2024-09-23	32.670	33.500	32.620	32.800	32.198	860,738
2024-09-20	33.800	34.020	32.890	33.000	32.395	1,099,144
2024-09-19	33.540	34.680	33.000	33.960	33.337	1,690,955
2024-09-18	34.000	34.000	32.480	33.070	32.463	1,348,988
2024-09-13	33.700	34.250	33.390	34.080	33.455	1,482,226
2024-09-12	34.220	34.740	33.800	33.920	33.298	1,189,403
2024-09-11	33.650	34.450	33.560	34.340	33.710	1,205,425
2024-09-10	34.350	34.350	33.350	33.840	33.219	1,100,117
2024-09-09	34.080	34.560	33.910	34.100	33.475	1,004,979
2024-09-06	35.500	35.500	34.110	34.280	33.651	885,367
2024-09-05	35.100	35.510	34.920	35.260	34.613	947,728
2024-09-04	34.950	35.450	34.660	35.060	34.417	789,801
2024-09-03	34.600	35.460	34.600	35.060	34.417	1,057,897
2024-09-02	35.850	35.950	34.700	34.830	34.191	1,455,534
2024-08-30	35.350	36.690	34.780	36.090	35.428	2,339,421
2024-08-29	34.750	35.180	34.450	34.990	34.348	1,038,220
2024-08-28	34.100	35.080	33.990	34.780	34.142	945,860
2024-08-27	34.510	34.510	33.750	34.240	33.612	1,052,357
2024-08-26	34.590	35.400	34.310	34.430	33.798	1,122,674
2024-08-23	34.190	34.760	33.810	34.610	33.975	1,435,989
2024-08-22	34.480	34.600	34.000	34.060	33.435	1,074,509
2024-08-21	34.750	34.750	34.270	34.480	33.848	843,873
2024-08-20	35.570	35.660	34.500	34.600	33.965	1,471,703
2024-08-19	36.190	36.450	35.400	35.530	34.878	1,380,466
2024-08-16	37.000	37.090	35.610	35.990	35.330	2,051,829
2024-08-15	36.390	37.300	36.110	36.970	36.292	1,569,473
2024-08-14	37.790	37.790	36.300	36.350	35.683	1,534,774
2024-08-13	37.950	38.170	37.070	37.530	36.842	1,192,641
2024-08-12	37.850	38.180	37.800	37.910	37.215	748,941
2024-08-09	38.690	38.770	37.930	38.060	37.362	1,419,657
2024-08-08	37.780	39.080	37.580	38.660	37.951	1,695,531
2024-08-07	38.290	38.390	37.360	37.780	37.087	1,283,930
2024-08-06	38.260	38.610	37.380	38.400	37.696	1,662,310
2024-08-05	38.410	39.750	37.600	37.670	36.979	2,227,999
2024-08-02	38.490	39.580	38.180	38.700	37.990	1,855,990
2024-08-01	39.210	40.310	38.200	38.500	37.794	1,952,903
2024-07-31	38.250	39.580	37.810	39.240	38.520	2,867,019
2024-07-30	38.630	38.720	37.800	38.250	37.548	1,388,354
2024-07-29	39.300	39.310	38.420	38.550	37.843	1,196,858
2024-07-26	39.250	39.480	39.000	39.350	38.628	1,268,201

← NewerPage 9 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.