Chengdu Kanghua Biological Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	70.300	73.400	70.010	70.390	66.256	3,924,579
2023-10-30	68.000	71.260	67.800	70.500	66.359	3,753,256
2023-10-27	64.500	68.780	63.820	68.270	64.260	3,865,080
2023-10-26	62.700	64.800	62.380	64.680	60.881	2,090,236
2023-10-25	63.700	64.880	62.790	62.950	59.253	1,873,357
2023-10-24	62.400	64.130	61.980	63.650	59.911	2,505,669
2023-10-23	59.880	62.850	59.070	62.080	58.434	3,492,712
2023-10-20	59.680	60.580	59.410	59.770	56.259	1,380,592
2023-10-19	61.090	61.550	59.920	59.920	56.401	1,806,125
2023-10-18	61.360	62.260	60.900	61.500	57.888	1,462,075
2023-10-17	61.100	62.000	60.440	61.850	58.217	1,650,202
2023-10-16	63.400	64.490	60.950	61.330	57.728	2,420,404
2023-10-13	63.880	64.210	62.870	63.490	59.761	1,906,517
2023-10-12	63.530	64.420	63.050	64.130	60.363	1,703,355
2023-10-11	63.540	65.440	62.590	63.530	59.798	3,964,207
2023-10-10	65.790	66.390	63.770	63.950	60.194	2,678,344
2023-10-09	67.560	67.560	65.600	65.790	61.926	1,873,289
2023-09-28	67.380	67.590	66.200	66.970	63.036	1,338,691
2023-09-27	65.660	67.970	65.360	66.790	62.867	2,141,764
2023-09-26	67.000	67.050	65.060	65.500	61.653	2,133,651
2023-09-25	66.100	67.800	65.450	67.310	63.356	2,150,638
2023-09-22	65.400	66.520	65.010	66.300	62.406	2,000,111
2023-09-21	66.150	67.100	65.100	65.850	61.982	2,276,840
2023-09-20	67.080	69.690	66.450	66.580	62.669	4,262,055
2023-09-19	64.960	68.220	63.820	67.950	63.959	4,352,223
2023-09-18	63.320	65.750	62.500	65.000	61.182	2,908,025
2023-09-15	62.690	64.290	61.680	63.690	59.949	2,233,124
2023-09-14	62.600	63.600	62.300	62.680	58.998	1,355,235
2023-09-13	63.690	63.830	62.110	62.600	58.923	1,770,785
2023-09-12	64.520	64.860	63.590	63.840	60.090	1,948,303
2023-09-11	62.400	65.880	62.350	64.940	61.126	3,587,533
2023-09-08	60.470	64.190	60.380	63.150	59.441	4,212,201
2023-09-07	60.290	61.700	60.000	60.380	56.833	2,105,010
2023-09-06	59.060	60.480	58.380	60.400	56.852	1,682,611
2023-09-05	59.520	59.610	58.540	59.500	56.005	1,088,615
2023-09-04	59.620	60.050	58.700	59.500	56.005	1,764,312
2023-09-01	60.670	60.990	59.440	59.610	56.109	1,439,575
2023-08-31	61.180	61.180	60.000	60.800	57.229	1,697,706
2023-08-30	60.610	62.370	60.450	61.480	57.869	2,102,633
2023-08-29	57.630	61.290	57.010	61.200	57.605	3,201,187
2023-08-28	62.400	62.850	57.300	57.660	54.273	3,102,167
2023-08-25	62.690	62.690	58.260	58.810	55.356	3,557,355
2023-08-24	60.500	63.350	60.180	62.480	58.810	3,186,541
2023-08-23	60.000	62.990	59.510	60.950	57.370	3,996,304
2023-08-22	60.400	60.560	57.130	60.300	56.758	3,038,550
2023-08-21	58.900	61.200	58.400	60.530	56.975	2,468,675
2023-08-18	60.980	61.690	58.850	58.900	55.440	2,323,533
2023-08-17	62.040	62.260	60.640	61.200	57.605	2,577,408
2023-08-16	60.800	64.300	60.650	62.050	58.405	3,894,291
2023-08-15	62.460	62.460	60.100	61.300	57.699	3,091,797
2023-08-14	61.390	62.550	60.770	62.460	58.791	3,629,197
2023-08-11	62.420	62.550	61.560	61.980	58.340	3,192,179
2023-08-10	61.600	62.750	61.290	62.420	58.754	4,744,219
2023-08-09	56.890	62.970	56.700	62.300	58.641	8,734,548
2023-08-08	57.000	57.270	56.290	56.870	53.530	1,348,187
2023-08-07	58.500	58.500	56.800	56.880	53.539	1,878,694
2023-08-04	59.450	59.630	58.380	58.500	55.064	1,524,989
2023-08-03	58.200	59.250	58.080	59.100	55.629	1,824,156
2023-08-02	58.670	59.150	57.760	57.990	54.584	2,249,431
2023-08-01	59.250	60.470	58.710	59.390	55.902	2,277,672

← NewerPage 13 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.