Chengdu Kanghua Biological Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	102.24	111.97	101.10	109.98	102.91	2,389,634
2022-11-03	101.01	102.58	99.500	101.80	95.252	1,352,133
2022-11-02	101.44	106.00	100.31	103.10	96.469	2,348,414
2022-11-01	101.51	103.87	98.050	102.62	96.020	2,545,302
2022-10-31	94.000	102.46	93.110	102.23	95.655	3,664,077
2022-10-28	87.270	95.870	85.480	94.820	88.721	3,522,085
2022-10-27	91.000	91.900	86.000	87.280	81.666	2,462,339
2022-10-26	85.500	92.280	84.460	91.200	85.334	2,396,825
2022-10-25	88.000	91.580	83.000	84.220	78.803	1,583,439
2022-10-24	87.580	90.500	86.210	87.490	81.863	1,053,765
2022-10-21	86.010	87.800	84.720	87.480	81.853	939,928
2022-10-20	87.150	88.570	86.000	86.010	80.478	942,076
2022-10-19	90.260	91.700	87.300	87.580	81.947	830,015
2022-10-18	90.150	92.880	89.550	90.500	84.679	1,196,326
2022-10-17	89.840	92.470	88.680	90.160	84.361	984,285
2022-10-14	86.570	91.340	85.730	90.130	84.333	1,506,575
2022-10-13	83.500	87.200	83.020	85.770	80.253	964,691
2022-10-12	85.000	85.050	81.500	84.270	78.850	786,951
2022-10-11	83.350	86.000	82.270	85.050	79.580	667,274
2022-10-10	86.600	87.220	83.050	83.360	77.998	491,500
2022-09-30	88.220	89.240	86.600	86.600	81.030	468,827
2022-09-29	89.010	91.970	87.370	88.010	82.349	1,010,897
2022-09-28	91.440	93.620	88.680	89.000	83.276	1,007,774
2022-09-27	91.400	93.190	90.000	93.000	87.018	724,403
2022-09-26	91.990	92.500	89.880	91.400	85.521	475,046
2022-09-23	93.600	93.990	91.100	92.560	86.607	648,875
2022-09-22	91.900	94.500	91.690	93.020	87.037	756,507
2022-09-21	92.650	93.500	91.000	93.200	87.205	769,547
2022-09-20	94.890	94.890	91.820	92.840	86.869	841,000
2022-09-19	94.010	94.600	91.600	94.560	88.478	646,442
2022-09-16	94.740	95.360	91.790	94.000	87.954	748,918
2022-09-15	96.490	96.800	92.750	95.400	89.264	770,318
2022-09-14	98.530	98.530	95.110	95.700	89.545	787,502
2022-09-13	100.37	101.15	99.200	99.500	93.100	397,251
2022-09-09	99.380	100.77	98.380	100.38	93.924	438,575
2022-09-08	99.590	100.47	98.400	98.800	92.445	493,682
2022-09-07	99.050	101.50	98.560	99.660	93.250	479,709
2022-09-06	100.40	100.40	98.000	99.670	93.259	660,020
2022-09-05	103.00	104.25	98.280	100.03	93.596	988,975
2022-09-02	102.59	104.68	101.00	103.29	96.646	806,695
2022-09-01	104.50	106.78	102.10	102.57	95.973	771,925
2022-08-31	106.41	107.59	103.97	104.57	97.844	792,204
2022-08-30	108.17	109.20	103.60	106.22	99.388	1,363,376
2022-08-29	107.95	109.95	104.30	109.17	102.15	1,088,667
2022-08-26	110.48	113.50	107.02	109.80	102.74	1,211,837
2022-08-25	109.38	109.98	106.63	109.80	102.74	1,087,370
2022-08-24	108.00	109.98	105.85	109.38	102.34	1,798,459
2022-08-23	105.37	109.00	105.00	108.76	101.76	1,595,493
2022-08-22	105.00	106.04	102.00	105.97	99.154	1,055,553
2022-08-19	107.94	110.20	104.01	105.00	98.246	1,383,350
2022-08-18	106.16	111.47	104.25	107.39	100.48	1,755,538
2022-08-17	110.39	110.65	104.76	106.46	99.613	2,051,017
2022-08-16	109.26	111.80	107.50	111.28	104.12	1,331,066
2022-08-15	102.50	111.02	101.50	110.06	102.98	2,232,607
2022-08-12	101.59	102.95	100.47	102.50	95.907	1,001,325
2022-08-11	98.330	102.70	97.670	101.50	94.972	1,264,108
2022-08-10	98.950	99.630	96.830	98.320	91.996	936,675
2022-08-09	97.910	99.750	96.500	99.600	93.194	1,294,200
2022-08-08	97.250	99.480	96.150	98.280	91.959	1,095,856
2022-08-05	94.100	96.870	94.050	96.790	90.565	856,885

← NewerPage 17 of 21 · 1,219 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.