Chengdu Kanghua Biological Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	96.000	96.000	93.300	94.110	88.057	832,950
2022-08-03	94.110	97.440	94.110	94.500	88.422	963,861
2022-08-02	96.920	96.920	93.100	94.370	88.300	1,266,411
2022-08-01	95.650	98.260	93.500	98.190	91.874	1,160,475
2022-07-29	98.280	98.870	95.150	95.650	89.498	1,227,989
2022-07-28	98.700	100.46	97.880	98.280	91.959	1,029,170
2022-07-27	100.31	100.67	98.020	98.510	92.174	1,274,503
2022-07-26	103.47	104.00	100.00	100.31	93.858	1,958,215
2022-07-25	97.970	104.60	97.350	103.79	97.114	2,409,662
2022-07-22	101.63	102.40	96.960	97.720	91.435	1,643,551
2022-07-21	100.95	105.55	98.610	101.63	95.093	1,834,744
2022-07-20	98.650	101.50	98.650	101.18	94.672	1,594,050
2022-07-19	97.200	99.150	96.700	98.100	91.790	1,285,315
2022-07-18	97.060	100.50	95.750	99.290	92.904	1,549,625
2022-07-15	100.00	101.45	97.800	97.800	91.510	1,341,325
2022-07-14	97.560	104.43	97.530	101.96	95.402	1,574,290
2022-07-13	99.600	100.00	97.030	97.560	91.285	1,256,437
2022-07-12	104.76	104.77	98.260	100.31	93.858	1,859,948
2022-07-11	104.93	106.82	102.77	103.79	97.114	1,447,130
2022-07-08	107.21	107.86	103.02	104.95	98.200	2,091,145
2022-07-07	109.74	110.00	103.00	106.06	99.238	4,468,791
2022-07-06	116.39	117.48	111.84	113.30	106.01	2,651,487
2022-07-05	118.30	119.80	116.08	117.38	109.83	1,682,279
2022-07-04	115.80	119.96	113.26	118.27	110.66	2,224,066
2022-07-01	115.30	118.99	113.64	116.01	108.55	2,501,744
2022-06-30	108.89	120.47	108.78	115.44	108.01	4,691,014
2022-06-29	109.80	110.31	105.53	108.77	101.77	3,576,923
2022-06-28	107.06	112.87	103.80	109.81	102.75	5,598,684
2022-06-27	95.700	108.48	92.740	107.13	100.24	5,804,280
2022-06-24	91.350	95.350	91.010	94.990	88.880	2,122,475
2022-06-23	91.850	92.430	89.380	91.200	85.334	1,275,311
2022-06-22	94.000	94.990	90.200	91.930	86.017	2,234,178
2022-06-21	94.850	97.100	93.500	94.000	87.954	1,892,450
2022-06-20	94.240	96.000	93.130	94.800	88.703	2,620,214
2022-06-17	90.500	95.200	89.330	94.600	88.515	2,298,452
2022-06-16	89.920	92.850	89.590	91.500	85.615	1,964,912
2022-06-15	90.360	92.300	88.500	90.150	84.352	1,470,800
2022-06-14	89.150	90.190	85.880	90.000	84.211	1,712,398
2022-06-13	87.940	90.640	87.000	90.220	84.417	1,535,000
2022-06-10	88.100	89.120	86.120	88.830	83.117	2,165,744
2022-06-09	92.600	93.770	88.000	88.100	82.433	2,114,350
2022-06-08	92.170	94.110	90.180	93.020	87.037	2,003,067
2022-06-07	92.130	94.200	91.400	91.840	85.933	2,847,367
2022-06-06	90.280	93.560	90.220	92.390	86.448	2,801,078
2022-06-02	95.500	95.500	91.310	92.100	86.176	3,931,631
2022-06-01	103.00	104.80	94.900	96.290	90.097	4,534,072
2022-05-31	91.700	98.870	91.050	97.540	91.266	3,091,561
2022-05-30	90.570	93.200	89.350	92.750	86.784	2,373,282
2022-05-27	87.540	90.780	86.250	89.570	83.809	2,691,569
2022-05-26	83.590	91.660	81.610	87.180	81.573	3,083,985
2022-05-25	82.600	84.380	81.770	83.580	78.204	1,261,458
2022-05-24	131.47	131.72	125.30	125.38	76.807	3,056,895
2022-05-23	129.21	132.00	128.51	130.76	80.103	2,260,837
2022-05-20	130.28	130.52	123.70	129.19	79.141	2,709,964
2022-05-19	122.00	129.26	121.00	125.27	76.739	2,140,755
2022-05-18	122.48	126.20	121.52	123.56	75.692	1,456,803
2022-05-17	124.88	124.98	120.25	122.48	75.030	1,522,179
2022-05-16	126.38	127.60	121.82	123.74	75.802	1,885,066
2022-05-13	128.98	131.98	125.56	126.17	77.291	2,110,192
2022-05-12	122.26	130.70	121.03	127.29	77.977	2,574,136

← NewerPage 18 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.