China Catalyst Holding Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	27.700	28.360	26.200	27.270	19.652	1,436,341
2022-05-06	27.300	28.370	26.660	27.820	20.048	1,334,342
2022-05-05	27.970	29.700	27.700	27.880	20.091	1,678,492
2022-04-29	26.790	28.990	26.620	28.230	20.343	1,654,569
2022-04-28	25.020	26.520	24.800	26.350	18.989	2,005,590
2022-04-27	23.800	26.140	23.460	25.750	18.556	2,157,855
2022-04-26	26.460	26.960	24.200	24.200	17.439	2,787,457
2022-04-25	27.200	28.230	25.810	26.280	18.938	2,115,786
2022-04-22	28.120	28.630	27.500	27.500	19.817	724,799
2022-04-21	29.550	29.710	28.200	28.320	20.408	892,661
2022-04-20	29.610	30.160	29.300	29.710	21.410	627,125
2022-04-19	29.840	30.560	29.800	29.970	21.597	555,223
2022-04-18	29.210	30.440	28.160	30.120	21.705	2,128,716
2022-04-15	29.400	30.120	29.050	29.190	21.035	1,206,116
2022-04-14	30.370	30.640	29.540	29.820	21.489	1,547,200
2022-04-13	31.050	31.750	30.000	30.210	21.770	1,237,020
2022-04-12	32.420	32.420	31.010	31.030	22.361	2,177,956
2022-04-11	34.660	34.660	31.990	31.990	23.053	1,249,184
2022-04-08	35.740	35.740	34.320	34.660	24.977	705,849
2022-04-07	36.000	36.000	34.710	35.020	25.236	808,756
2022-04-06	36.000	37.930	35.350	36.030	25.964	1,369,000
2022-04-01	36.210	36.990	34.600	36.110	26.022	1,834,771
2022-03-31	38.300	38.300	35.010	36.970	26.642	3,948,101
2022-03-30	39.500	39.680	38.000	38.300	27.600	1,063,596
2022-03-29	40.570	40.570	38.300	39.200	28.249	1,003,880
2022-03-28	40.550	41.580	39.800	40.300	29.041	251,171
2022-03-25	40.500	41.480	40.350	41.330	29.784	636,961
2022-03-24	41.620	42.330	40.880	41.300	29.762	638,388
2022-03-23	41.830	42.880	40.810	42.540	30.656	1,148,557
2022-03-22	41.990	43.390	41.600	41.740	30.079	1,344,123
2022-03-21	40.060	41.190	39.820	41.080	29.603	800,618
2022-03-18	40.410	41.290	39.570	40.480	29.171	1,093,448
2022-03-17	40.520	42.650	40.500	40.650	29.293	1,377,899
2022-03-16	40.990	42.320	38.010	41.600	29.978	2,567,332
2022-03-15	41.180	41.880	39.900	39.910	28.760	1,030,216
2022-03-14	42.470	42.620	41.080	41.520	29.920	1,339,260
2022-03-11	44.060	44.060	41.860	42.880	30.901	2,143,729
2022-03-10	45.800	45.800	43.720	44.260	31.895	2,374,420
2022-03-09	44.000	46.000	42.420	44.260	31.895	2,818,953
2022-03-08	43.000	44.670	42.630	43.420	31.290	2,355,022
2022-03-07	46.060	46.360	43.330	44.200	31.852	3,558,664
2022-03-04	48.100	48.200	46.160	46.640	33.610	3,147,493
2022-03-03	47.650	48.300	46.330	47.740	34.403	3,442,665
2022-03-02	48.250	49.200	47.420	47.820	34.460	2,783,651
2022-03-01	49.980	50.700	46.620	49.320	35.541	6,512,121
2022-02-28	45.000	50.100	44.260	50.100	36.103	7,717,914
2022-02-25	47.240	49.880	45.500	46.100	33.221	7,823,104
2022-02-24	45.510	48.260	44.520	46.900	33.797	6,852,917
2022-02-23	45.560	47.340	44.210	46.500	33.509	7,739,296
2022-02-22	46.480	48.590	44.300	45.510	32.796	8,863,873
2022-02-21	43.300	47.450	42.190	46.650	33.617	14,137,704
2022-02-18	44.600	44.880	41.500	42.540	30.656	12,757,960
2022-02-17	43.600	46.000	42.660	45.160	32.544	22,020,615
2022-02-16	43.110	48.800	41.800	42.200	30.410	35,642,367

← NewerPage 19 of 19 · 1,134 trading days

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.