Chengdu Kanghua Biological Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	58.550	59.470	55.990	59.000	55.535	2,111,302
2024-01-23	59.290	59.360	57.610	58.030	54.622	1,811,920
2024-01-22	61.470	61.630	58.130	58.600	55.158	2,043,400
2024-01-19	61.570	61.930	60.660	61.480	57.869	1,675,218
2024-01-18	61.620	62.160	58.900	62.020	58.377	2,230,425
2024-01-17	64.160	64.530	61.730	61.740	58.114	1,207,681
2024-01-16	64.850	64.850	62.680	63.840	60.090	1,381,335
2024-01-15	64.850	65.020	63.390	64.220	60.448	2,392,402
2024-01-12	67.600	67.610	64.880	64.920	61.107	1,928,350
2024-01-11	67.430	68.530	66.720	67.910	63.921	1,163,234
2024-01-10	66.800	68.730	66.550	67.600	63.629	1,983,389
2024-01-09	74.800	75.100	66.180	67.600	63.629	4,521,999
2024-01-08	74.420	76.450	72.720	72.830	68.552	1,695,450
2024-01-05	77.730	78.500	74.200	74.360	69.992	1,820,810
2024-01-04	75.950	78.350	75.040	77.080	72.553	1,692,604
2024-01-03	77.910	77.960	75.320	76.000	71.536	1,984,449
2024-01-02	77.540	79.080	76.020	78.180	73.588	1,828,644
2023-12-29	72.000	77.940	71.280	77.540	72.986	3,722,893
2023-12-28	70.900	72.550	70.550	71.570	67.366	1,597,646
2023-12-27	69.180	71.470	68.510	70.950	66.783	1,234,950
2023-12-26	70.100	70.770	68.270	69.170	65.107	1,169,420
2023-12-25	69.860	71.530	69.490	70.100	65.983	1,278,396
2023-12-22	70.300	71.220	69.590	69.860	65.757	991,902
2023-12-21	71.190	71.190	69.190	70.450	66.312	1,437,623
2023-12-20	72.150	72.900	70.600	70.780	66.623	1,059,100
2023-12-19	72.140	72.660	71.070	72.150	67.912	1,344,925
2023-12-18	72.960	74.490	71.980	72.200	67.959	1,659,827
2023-12-15	74.010	75.510	72.800	73.000	68.712	1,461,270
2023-12-14	74.000	78.800	73.840	74.500	70.124	1,235,550
2023-12-13	75.500	77.530	74.500	74.700	70.312	1,543,814
2023-12-12	76.000	80.350	75.570	76.420	71.931	3,149,517
2023-12-11	72.730	76.300	72.250	75.570	71.131	2,384,367
2023-12-08	72.610	74.350	72.000	73.550	69.230	1,451,862
2023-12-07	73.600	73.990	72.450	72.620	68.355	1,459,725
2023-12-06	74.500	74.870	73.400	73.830	69.493	1,581,888
2023-12-05	75.100	75.900	73.910	74.240	69.879	2,157,631
2023-12-04	78.010	78.200	74.730	75.100	70.689	2,630,149
2023-12-01	78.200	79.650	76.820	77.780	73.211	1,908,324
2023-11-30	78.190	80.260	77.830	78.330	73.729	1,710,250
2023-11-29	77.680	80.980	77.650	78.300	73.701	2,566,200
2023-11-28	79.000	80.560	78.000	78.450	73.842	2,201,045
2023-11-27	81.990	82.120	79.000	79.250	74.595	2,388,007
2023-11-24	82.180	83.520	80.700	82.620	77.767	1,821,735
2023-11-23	80.370	82.770	79.300	82.200	77.372	2,325,100
2023-11-22	80.030	82.400	78.500	80.170	75.461	2,605,821
2023-11-21	80.550	84.050	80.210	80.450	75.725	3,757,012
2023-11-20	76.550	83.400	75.890	81.220	76.449	4,616,774
2023-11-17	74.180	77.200	74.000	76.180	71.705	1,658,390
2023-11-16	74.330	75.680	73.800	74.400	70.030	1,267,825
2023-11-15	73.310	76.880	71.500	74.600	70.218	3,274,404
2023-11-14	74.380	74.570	72.300	73.260	68.957	1,886,582
2023-11-13	75.770	75.960	73.510	74.180	69.823	1,506,913
2023-11-10	74.010	75.760	73.280	75.130	70.717	1,707,864
2023-11-09	75.010	76.190	74.050	74.740	70.350	1,397,498
2023-11-08	75.000	76.890	74.360	74.900	70.501	2,651,734
2023-11-07	72.200	76.600	71.860	75.620	71.178	3,935,169
2023-11-06	68.910	72.880	68.470	72.460	68.204	3,113,328
2023-11-03	68.600	69.440	68.150	68.430	64.411	1,532,300
2023-11-02	69.920	70.580	68.450	68.500	64.477	1,932,084
2023-11-01	70.390	70.940	69.000	70.140	66.020	1,956,264

← NewerPage 12 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.