Chengdu Kanghua Biological Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	85.380	87.130	85.210	87.000	81.404	502,684
2023-04-28	85.020	86.500	84.900	86.260	80.712	698,424
2023-04-27	87.160	87.230	83.820	85.800	80.281	1,270,149
2023-04-26	85.980	87.530	85.600	87.190	81.582	953,975
2023-04-25	88.340	89.980	84.500	86.200	80.656	2,061,921
2023-04-24	91.000	92.000	88.780	89.250	83.509	894,874
2023-04-21	93.610	95.070	91.000	91.000	85.147	1,084,596
2023-04-20	95.850	96.140	93.600	93.890	87.851	725,006
2023-04-19	98.290	98.910	94.820	95.800	89.638	1,506,825
2023-04-18	100.05	100.58	97.830	98.920	92.558	1,062,601
2023-04-17	101.00	101.91	100.18	100.70	94.223	767,987
2023-04-14	102.51	103.86	100.02	101.30	94.784	1,606,405
2023-04-13	97.780	104.61	96.760	102.75	96.141	2,586,799
2023-04-12	97.180	98.540	96.120	97.870	91.575	895,775
2023-04-11	97.640	98.860	96.600	97.240	90.986	1,034,252
2023-04-10	95.800	99.680	95.800	97.640	91.360	1,990,380
2023-04-07	93.050	98.950	93.000	96.710	90.490	1,902,435
2023-04-06	94.010	95.000	93.300	93.550	87.533	763,465
2023-04-04	92.000	94.680	91.110	94.200	88.141	1,838,301
2023-04-03	93.100	94.400	91.330	93.240	87.243	1,219,135
2023-03-31	95.650	95.660	91.710	92.600	86.644	1,193,372
2023-03-30	92.590	96.700	87.280	95.000	88.890	2,949,303
2023-03-29	96.950	97.560	95.640	96.700	90.480	973,189
2023-03-28	98.100	98.990	96.320	97.570	91.294	1,367,293
2023-03-27	95.790	99.590	95.000	98.500	92.165	1,355,182
2023-03-24	94.440	97.310	94.010	95.790	89.629	883,960
2023-03-23	94.880	95.010	93.340	94.500	88.422	663,087
2023-03-22	93.940	95.710	93.230	94.890	88.787	809,639
2023-03-21	90.170	94.270	90.170	94.000	87.954	1,066,380
2023-03-20	91.890	92.000	89.410	90.750	84.913	882,641
2023-03-17	91.950	93.280	91.190	91.900	85.989	1,089,624
2023-03-16	95.020	96.140	91.480	91.870	85.961	1,504,587
2023-03-15	96.350	97.240	95.410	95.860	89.694	690,622
2023-03-14	96.710	97.330	94.910	96.170	89.984	833,439
2023-03-13	97.610	97.980	94.500	97.000	90.761	1,216,201
2023-03-10	97.490	99.690	96.630	97.650	91.369	1,233,230
2023-03-09	96.570	98.580	96.060	98.040	91.734	980,329
2023-03-08	96.450	97.000	94.300	96.860	90.630	1,126,728
2023-03-07	97.090	98.700	96.150	96.600	90.387	879,654
2023-03-06	97.250	97.810	95.530	97.370	91.107	1,134,043
2023-03-03	96.950	98.990	96.120	97.810	91.519	932,106
2023-03-02	99.000	99.290	96.510	96.750	90.527	1,324,171
2023-03-01	98.360	100.99	97.230	99.300	92.913	2,004,911
2023-02-28	95.830	97.350	94.610	95.880	89.713	778,622
2023-02-27	96.400	97.000	94.660	95.260	89.133	890,770
2023-02-24	95.090	96.800	94.100	96.700	90.480	1,090,238
2023-02-23	96.000	97.760	94.850	95.110	88.993	784,691
2023-02-22	96.000	98.380	95.540	96.300	90.106	1,038,481
2023-02-21	97.100	97.340	95.430	96.240	90.050	1,240,753
2023-02-20	97.600	98.150	94.800	97.100	90.855	1,277,073
2023-02-17	100.08	100.08	96.980	97.080	90.836	1,408,961
2023-02-16	101.72	102.72	99.250	99.430	93.035	1,876,463
2023-02-15	96.390	103.00	96.330	101.72	95.177	2,988,510
2023-02-14	97.700	98.580	96.200	96.390	90.190	1,472,805
2023-02-13	94.690	98.860	93.830	97.700	91.416	1,999,361
2023-02-10	95.810	96.010	93.770	94.700	88.609	1,155,831
2023-02-09	95.000	96.170	93.600	95.770	89.610	1,422,244
2023-02-08	97.580	97.970	94.700	95.060	88.946	1,524,150
2023-02-07	98.200	98.760	96.710	97.720	91.435	979,704
2023-02-06	100.80	101.36	96.880	97.900	91.603	1,766,875

← NewerPage 15 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.