Chengdu Kanghua Biological Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	100.03	102.08	98.720	101.36	94.841	2,254,104
2023-02-02	99.490	101.77	97.330	100.66	94.186	2,789,333
2023-02-01	91.120	99.880	91.120	99.480	93.081	6,461,945
2023-01-31	91.490	91.660	88.300	89.990	84.202	2,115,576
2023-01-30	91.770	93.620	91.030	91.390	85.512	2,417,420
2023-01-20	90.230	91.970	90.230	91.660	85.764	1,337,112
2023-01-19	88.470	91.840	88.080	90.690	84.857	1,660,404
2023-01-18	88.920	89.200	87.570	88.920	83.201	1,149,307
2023-01-17	89.500	89.970	88.300	88.800	83.088	1,338,375
2023-01-16	88.860	91.180	88.510	89.310	83.566	2,912,824
2023-01-13	86.700	91.220	86.500	88.450	82.761	3,840,266
2023-01-12	87.220	87.900	84.660	86.010	80.478	1,264,733
2023-01-11	86.990	89.990	85.510	87.600	81.966	3,368,438
2023-01-10	86.800	87.850	85.890	87.020	81.423	1,301,975
2023-01-09	87.640	89.500	86.650	87.350	81.732	1,171,400
2023-01-06	90.000	90.180	87.250	87.720	82.078	1,621,350
2023-01-05	86.600	89.870	86.450	89.530	83.771	1,501,062
2023-01-04	86.500	87.720	86.150	86.890	81.301	616,629
2023-01-03	84.880	87.460	84.180	86.600	81.030	1,050,930
2022-12-30	86.590	86.800	83.660	84.620	79.177	1,122,718
2022-12-29	84.560	87.690	84.110	86.600	81.030	1,392,208
2022-12-28	84.110	85.330	83.620	84.310	78.887	519,990
2022-12-27	83.900	84.820	83.500	84.110	78.700	705,525
2022-12-26	82.800	84.490	82.400	84.350	78.925	457,750
2022-12-23	83.690	83.700	82.340	82.800	77.474	496,008
2022-12-22	83.980	85.560	83.520	83.650	78.270	587,473
2022-12-21	84.880	84.880	83.620	83.940	78.541	476,775
2022-12-20	85.180	85.940	83.210	84.420	78.990	911,855
2022-12-19	86.300	87.210	85.000	85.600	80.094	890,650
2022-12-16	87.000	87.220	85.650	86.000	80.469	1,190,948
2022-12-15	89.350	89.550	86.000	87.220	81.610	1,597,714
2022-12-14	90.000	91.420	85.020	89.150	83.416	2,865,798
2022-12-13	96.010	96.490	93.770	96.060	89.881	1,043,861
2022-12-12	93.800	97.890	93.800	96.920	90.686	2,173,404
2022-12-09	93.820	94.500	92.430	93.040	87.056	1,590,163
2022-12-08	92.980	94.050	92.130	93.820	87.786	885,320
2022-12-07	92.590	94.100	91.010	93.480	87.467	1,272,428
2022-12-06	90.800	93.200	89.880	92.300	86.363	1,076,846
2022-12-05	91.770	92.130	90.280	90.940	85.091	974,821
2022-12-02	91.390	92.700	90.760	91.100	85.240	709,597
2022-12-01	93.520	94.280	91.300	92.000	86.083	1,403,527
2022-11-30	93.000	94.360	91.500	92.790	86.822	1,001,788
2022-11-29	90.940	94.320	90.720	93.620	87.598	1,072,193
2022-11-28	90.710	93.180	90.000	91.110	85.250	897,298
2022-11-25	93.550	94.020	91.580	92.180	86.251	907,183
2022-11-24	94.800	95.950	93.100	93.870	87.832	828,900
2022-11-23	96.570	97.350	92.950	94.450	88.375	1,143,568
2022-11-22	101.88	103.00	97.000	97.450	91.182	1,192,504
2022-11-21	100.20	103.33	98.400	102.29	95.711	995,713
2022-11-18	100.84	102.87	100.01	101.50	94.972	1,196,276
2022-11-17	100.09	100.86	99.220	100.84	94.354	830,611
2022-11-16	99.760	102.30	99.050	100.71	94.232	1,182,392
2022-11-15	101.50	102.32	98.100	99.970	93.540	2,422,361
2022-11-14	101.00	103.50	99.290	102.08	95.514	900,064
2022-11-11	107.00	107.97	101.00	101.00	94.504	1,433,329
2022-11-10	103.96	105.88	103.11	104.03	97.339	759,293
2022-11-09	104.77	105.59	103.06	104.28	97.573	922,821
2022-11-08	107.00	107.00	103.57	105.71	98.911	1,103,538
2022-11-07	108.99	111.11	105.89	106.33	99.491	1,347,071
2022-11-04	102.24	111.97	101.10	109.98	102.91	2,389,634

← NewerPage 16 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.