Chengdu Kanghua Biological Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	61.000	63.530	60.950	63.000	59.300	2,384,817
2024-04-26	59.410	60.990	59.260	60.800	57.229	2,052,862
2024-04-25	59.380	61.420	59.300	59.600	56.099	2,292,500
2024-04-24	58.800	60.190	58.630	59.680	56.175	3,233,532
2024-04-23	57.570	57.990	55.900	56.990	53.643	2,059,028
2024-04-22	55.700	58.090	55.330	58.000	54.593	2,044,265
2024-04-19	55.530	56.080	54.900	55.750	52.475	1,179,275
2024-04-18	56.000	57.290	55.150	56.020	52.730	1,637,246
2024-04-17	55.680	56.940	55.680	56.140	52.843	1,680,596
2024-04-16	56.140	56.750	54.890	55.040	51.807	1,613,864
2024-04-15	56.560	57.860	55.280	56.100	52.805	1,816,800
2024-04-12	57.400	57.950	56.630	56.720	53.388	937,875
2024-04-11	57.660	58.400	57.210	57.410	54.038	1,426,104
2024-04-10	59.390	59.480	57.800	58.050	54.640	1,035,375
2024-04-09	57.650	59.800	57.030	59.300	55.817	1,879,717
2024-04-08	58.890	59.550	57.530	57.580	54.198	1,685,488
2024-04-03	60.040	60.670	58.800	59.330	55.845	1,679,645
2024-04-02	62.020	62.270	59.700	60.350	56.805	2,876,664
2024-04-01	58.420	62.420	58.420	62.380	58.716	4,272,905
2024-03-29	53.930	55.520	53.810	55.520	52.259	874,961
2024-03-28	55.410	55.540	53.500	53.990	50.819	3,056,205
2024-03-27	56.510	57.490	55.140	55.160	51.920	1,537,663
2024-03-26	58.080	58.320	55.750	56.700	53.370	2,348,523
2024-03-25	59.300	59.790	58.030	58.050	54.640	1,225,510
2024-03-22	60.900	61.210	58.810	59.760	56.250	2,154,357
2024-03-21	62.290	62.650	60.970	61.200	57.605	1,628,825
2024-03-20	63.480	63.480	61.910	62.360	58.697	1,762,246
2024-03-19	61.820	64.380	61.000	63.050	59.347	4,120,381
2024-03-18	62.980	62.980	59.120	62.290	58.631	7,862,777
2024-03-15	66.450	67.470	65.700	66.660	62.745	1,390,150
2024-03-14	66.410	67.830	65.350	65.900	62.029	1,512,400
2024-03-13	65.960	66.370	65.030	65.430	61.587	999,387
2024-03-12	65.940	66.820	65.200	66.060	62.180	1,292,725
2024-03-11	61.550	65.830	61.430	65.560	61.709	2,559,892
2024-03-08	60.770	62.380	60.360	61.290	57.690	891,733
2024-03-07	62.750	63.090	60.660	60.780	57.210	1,173,325
2024-03-06	62.900	63.580	61.680	62.750	59.064	1,057,875
2024-03-05	63.620	63.900	62.400	63.510	59.780	1,119,269
2024-03-04	62.800	64.750	62.600	64.200	60.429	1,558,101
2024-03-01	63.120	63.600	62.170	62.970	59.271	1,201,889
2024-02-29	61.240	63.130	61.130	63.000	59.300	1,524,168
2024-02-28	65.270	66.880	61.500	61.500	57.888	2,629,275
2024-02-27	63.750	65.600	63.510	65.290	61.455	1,348,613
2024-02-26	63.810	64.800	62.400	63.910	60.156	1,303,579
2024-02-23	63.210	64.160	62.140	63.800	60.053	1,321,094
2024-02-22	62.600	63.600	62.210	63.200	59.488	1,210,555
2024-02-21	63.250	64.850	62.680	62.810	59.121	1,944,051
2024-02-20	60.490	64.390	59.600	63.940	60.184	2,352,722
2024-02-19	60.920	61.300	59.110	60.660	57.097	1,788,562
2024-02-08	58.920	62.000	58.800	60.480	56.928	2,230,877
2024-02-07	55.800	60.390	55.510	59.070	55.600	3,057,061
2024-02-06	49.500	56.690	47.800	55.780	52.504	2,954,840
2024-02-05	52.000	52.040	44.780	50.300	47.346	3,364,768
2024-02-02	55.500	55.900	51.000	52.420	49.341	2,195,289
2024-02-01	55.500	57.210	54.200	55.450	52.193	1,538,576
2024-01-31	57.390	58.390	55.000	56.110	52.814	2,060,425
2024-01-30	59.250	59.750	57.500	57.530	54.151	1,149,575
2024-01-29	60.480	61.240	59.110	59.250	55.770	1,015,224
2024-01-26	60.900	62.800	60.090	60.480	56.928	1,616,943
2024-01-25	59.140	62.000	58.160	61.300	57.699	1,971,072

← NewerPage 11 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.5000 CNY
2025-05-20	1.0000 CNY
2024-05-08	2.0000 CNY
2023-05-24	0.5000 CNY
2022-05-25	2.2500 CNY
2021-05-27	1.5000 CNY

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