China Catalyst Holding Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	24.370	24.370	23.050	23.490	17.036	7,091,880
2023-04-26	24.600	25.690	24.600	25.250	18.313	2,503,781
2023-04-25	25.390	25.950	24.400	24.600	17.841	2,395,043
2023-04-24	25.510	25.710	24.860	25.460	18.465	1,809,771
2023-04-21	26.590	26.650	25.400	25.480	18.479	1,997,483
2023-04-20	27.310	27.310	26.230	26.460	19.190	2,197,561
2023-04-19	27.900	27.900	27.100	27.160	19.698	1,159,440
2023-04-18	27.800	27.980	27.550	27.920	20.249	846,740
2023-04-17	27.930	28.320	27.600	27.800	20.162	1,727,402
2023-04-14	27.620	28.060	27.460	27.950	20.271	1,526,937
2023-04-13	28.360	28.500	27.420	27.600	20.017	2,598,995
2023-04-12	28.960	29.000	28.200	28.280	20.510	2,121,811
2023-04-11	29.130	29.410	28.450	28.700	20.815	3,749,002
2023-04-10	30.310	30.960	29.030	29.140	21.134	2,926,495
2023-04-07	30.680	31.180	30.360	30.470	22.098	2,699,214
2023-04-06	32.110	32.110	30.500	30.660	22.236	2,758,680
2023-04-04	32.530	32.530	31.850	32.420	23.513	677,925
2023-04-03	31.840	32.450	31.840	32.430	23.520	815,568
2023-03-31	31.630	32.160	31.630	31.840	23.092	852,761
2023-03-30	31.520	31.790	31.020	31.570	22.896	858,631
2023-03-29	31.700	32.090	31.200	31.540	22.874	1,186,541
2023-03-28	32.420	32.690	31.330	31.720	23.005	1,711,997
2023-03-27	33.740	33.740	32.150	32.410	23.505	1,863,992
2023-03-24	34.910	34.910	33.410	33.680	24.426	1,305,564
2023-03-23	33.760	35.350	33.530	34.720	25.181	1,347,110
2023-03-22	33.800	34.380	33.630	33.830	24.535	1,041,012
2023-03-21	33.720	33.990	33.280	33.800	24.513	1,271,325
2023-03-20	33.410	34.000	33.200	33.840	24.542	1,128,714
2023-03-17	33.480	34.060	33.200	33.410	24.231	1,212,651
2023-03-16	33.100	34.100	33.100	33.460	24.267	1,410,219
2023-03-15	34.100	34.500	33.300	33.380	24.209	1,110,683
2023-03-14	33.500	34.480	33.500	34.100	24.731	1,342,811
2023-03-13	34.850	35.260	34.140	34.880	25.297	1,555,694
2023-03-10	34.700	35.720	34.460	35.200	25.529	1,053,055
2023-03-09	34.950	35.940	34.710	35.260	25.572	1,237,987
2023-03-08	35.000	35.450	34.160	35.300	25.601	1,668,746
2023-03-07	34.890	36.600	34.540	35.250	25.565	2,395,918
2023-03-06	34.230	35.680	34.000	34.890	25.304	2,405,833
2023-03-03	34.480	34.900	33.620	34.180	24.789	1,766,869
2023-03-02	34.170	34.890	33.600	34.290	24.869	2,322,179
2023-03-01	34.900	35.180	33.870	34.130	24.753	3,387,335
2023-02-28	36.190	36.190	32.770	34.910	25.318	4,909,196
2023-02-27	38.100	38.280	35.680	35.810	25.971	3,211,460
2023-02-24	39.660	41.670	37.890	38.080	27.618	5,721,345
2023-02-23	38.070	38.690	37.490	38.000	27.560	953,951
2023-02-22	37.450	38.050	37.350	37.820	27.429	796,363
2023-02-21	39.460	39.800	37.210	38.080	27.618	2,132,934
2023-02-20	38.110	39.600	37.300	39.600	28.720	2,924,490
2023-02-17	39.480	39.780	37.820	38.300	27.777	2,543,742
2023-02-16	37.250	40.000	37.250	39.510	28.655	2,463,918
2023-02-15	37.550	37.760	36.910	37.100	26.907	731,568
2023-02-14	38.690	39.050	37.320	37.450	27.161	1,285,593
2023-02-13	38.130	39.660	38.120	38.850	28.176	772,587
2023-02-10	38.020	38.550	37.510	38.010	27.567	426,848
2023-02-09	36.600	38.540	36.600	38.000	27.560	1,263,512
2023-02-08	37.000	37.700	36.720	36.900	26.762	247,582
2023-02-07	37.300	37.470	36.620	37.190	26.972	391,686
2023-02-06	37.000	37.980	36.700	37.000	26.834	494,569
2023-02-03	37.830	38.000	36.690	37.410	27.132	514,651
2023-02-02	37.500	39.270	37.500	37.830	27.436	647,770

← NewerPage 15 of 19 · 1,133 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.1200 CNY
2026-06-18	0.2600 CNY
2025-12-10	0.3000 CNY
2025-06-16	0.3500 CNY
2024-06-26	0.2000 CNY
2023-06-06	0.2600 CNY
2022-06-16	0.2300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.