Chengdu Kanghua Biological Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	61.000	61.270	58.760	59.100	55.629	3,912,809
2023-07-28	59.480	61.190	59.470	60.950	57.370	2,600,943
2023-07-27	59.900	60.800	59.300	59.980	56.457	2,667,604
2023-07-26	58.500	61.160	58.450	60.290	56.749	4,381,276
2023-07-25	57.520	59.060	57.380	59.000	55.535	3,385,758
2023-07-24	57.550	58.940	57.120	57.350	53.981	2,924,009
2023-07-21	55.750	60.270	55.520	57.900	54.499	6,797,150
2023-07-20	56.600	56.860	55.600	55.620	52.353	2,019,135
2023-07-19	56.110	56.780	55.770	56.440	53.125	1,317,588
2023-07-18	57.300	57.370	56.060	56.280	52.974	2,433,055
2023-07-17	59.010	59.010	56.670	57.150	53.793	2,647,200
2023-07-14	59.800	60.160	58.020	58.850	55.393	2,136,462
2023-07-13	59.160	60.650	59.160	59.820	56.306	2,219,925
2023-07-12	61.040	61.040	59.000	59.160	55.685	2,171,451
2023-07-11	60.450	61.090	59.770	61.040	57.455	2,006,301
2023-07-10	61.220	62.450	59.860	60.220	56.683	2,394,949
2023-07-07	62.590	62.650	60.770	60.990	57.408	1,669,468
2023-07-06	63.840	63.890	61.460	62.450	58.782	1,781,702
2023-07-05	65.230	65.590	64.720	64.860	61.050	758,557
2023-07-04	66.110	66.110	65.140	65.360	61.521	1,096,684
2023-07-03	66.160	66.550	65.710	65.870	62.001	973,962
2023-06-30	64.650	66.660	64.560	65.890	62.020	1,074,058
2023-06-29	65.000	65.320	64.510	64.640	60.843	689,927
2023-06-28	65.270	65.430	64.330	65.080	61.257	668,657
2023-06-27	65.000	66.250	64.810	65.620	61.766	729,108
2023-06-26	64.880	65.990	64.040	65.210	61.380	1,018,158
2023-06-21	67.800	67.820	64.540	64.880	61.069	1,960,075
2023-06-20	68.060	68.380	67.450	67.800	63.818	1,207,900
2023-06-19	68.410	68.720	67.800	67.910	63.921	975,224
2023-06-16	68.730	69.800	68.080	68.420	64.401	1,658,708
2023-06-15	70.400	70.700	68.540	68.750	64.712	2,205,480
2023-06-14	71.740	71.850	70.480	70.480	66.340	854,076
2023-06-13	72.050	72.350	71.000	71.810	67.592	776,775
2023-06-12	72.900	73.470	71.120	72.120	67.884	806,594
2023-06-09	72.650	74.280	72.300	73.550	69.230	680,146
2023-06-08	73.980	73.980	72.200	72.800	68.524	846,908
2023-06-07	74.230	74.790	73.000	73.740	69.409	510,575
2023-06-06	76.250	76.270	73.500	73.500	69.183	961,044
2023-06-05	77.880	78.700	76.670	76.680	72.176	743,631
2023-06-02	76.890	78.860	76.180	78.350	73.748	908,798
2023-06-01	77.770	78.450	76.680	76.980	72.458	1,181,502
2023-05-31	79.870	80.100	77.680	78.270	73.673	681,400
2023-05-30	82.000	82.590	77.450	79.650	74.972	1,280,593
2023-05-29	83.200	84.250	81.720	82.260	77.428	693,897
2023-05-26	83.150	84.310	82.350	83.670	78.756	542,980
2023-05-25	83.000	83.260	81.700	83.200	78.313	376,145
2023-05-24	84.010	84.010	82.500	83.030	78.153	376,197
2023-05-23	85.010	86.130	84.300	84.300	78.878	511,525
2023-05-22	84.830	85.850	84.300	85.010	79.542	369,708
2023-05-19	83.700	85.500	82.500	84.800	79.346	711,323
2023-05-18	84.200	85.240	83.080	83.800	78.410	396,026
2023-05-17	84.200	84.800	83.650	84.580	79.140	248,449
2023-05-16	84.290	84.990	83.350	84.240	78.822	392,570
2023-05-15	82.930	84.800	82.680	84.380	78.953	491,413
2023-05-12	84.440	85.440	82.800	83.520	78.148	531,850
2023-05-11	85.370	88.210	84.000	84.500	79.065	1,157,888
2023-05-10	82.000	85.750	81.510	84.790	79.336	1,033,550
2023-05-09	84.410	84.960	81.840	82.500	77.194	1,015,419
2023-05-08	85.400	85.790	83.900	84.390	78.962	438,891
2023-05-05	87.020	87.250	83.520	85.300	79.814	980,249

← NewerPage 14 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.