Chengdu Kanghua Biological Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	122.01	126.67	119.56	122.24	74.883	1,674,438
2022-05-10	119.00	122.22	117.73	121.00	74.124	1,124,116
2022-05-09	120.06	122.00	119.00	120.58	73.866	881,424
2022-05-06	117.80	120.98	116.82	120.72	73.952	1,163,851
2022-05-05	119.00	121.50	115.02	120.37	73.738	1,610,509
2022-04-29	114.00	119.30	112.50	117.68	72.090	2,209,858
2022-04-28	115.27	117.80	112.01	113.90	69.774	1,688,988
2022-04-27	108.99	115.70	107.78	115.27	70.614	2,346,241
2022-04-26	114.29	115.87	109.00	109.79	67.257	2,505,601
2022-04-25	112.16	121.66	112.16	114.95	70.418	3,761,079
2022-04-22	142.00	142.00	120.80	120.80	74.001	4,937,416
2022-04-21	152.44	155.30	148.19	151.00	92.502	1,149,606
2022-04-20	151.91	156.80	151.26	153.20	93.849	1,036,209
2022-04-19	158.24	159.56	151.07	152.03	93.132	1,180,653
2022-04-18	157.51	157.96	153.50	156.50	95.871	857,850
2022-04-15	156.83	162.50	154.45	158.86	97.317	970,690
2022-04-14	155.00	157.30	154.10	156.57	95.914	762,375
2022-04-13	159.82	159.82	154.00	154.07	94.382	898,263
2022-04-12	159.70	161.90	157.31	160.88	98.554	904,108
2022-04-11	162.65	164.38	158.18	159.52	97.721	999,667
2022-04-08	165.95	166.86	162.22	163.51	100.17	777,261
2022-04-07	168.98	170.63	164.61	165.45	101.35	1,005,922
2022-04-06	173.03	173.85	167.80	168.93	103.49	1,116,786
2022-04-01	173.70	175.50	170.77	171.32	104.95	1,233,780
2022-03-31	180.48	184.28	175.01	175.50	107.51	927,295
2022-03-30	177.00	182.80	172.72	180.20	110.39	1,239,241
2022-03-29	174.36	177.43	171.92	175.18	107.31	1,074,375
2022-03-28	177.00	179.00	172.01	174.42	106.85	1,566,975
2022-03-25	185.38	190.86	182.52	182.95	112.07	1,275,397
2022-03-24	184.00	185.48	180.50	185.44	113.60	1,151,911
2022-03-23	188.54	188.54	181.64	184.63	113.10	1,636,147
2022-03-22	194.80	194.80	184.55	188.54	115.50	1,573,645
2022-03-21	194.40	201.10	192.53	196.17	120.17	1,042,740
2022-03-18	198.98	198.98	191.88	194.38	119.08	1,287,225
2022-03-17	191.00	199.45	191.00	197.40	120.93	2,092,213
2022-03-16	190.18	191.85	180.10	188.28	115.34	1,490,059
2022-03-15	191.94	194.56	185.66	185.78	113.81	1,368,300
2022-03-14	200.00	200.00	192.18	193.52	118.55	1,078,333
2022-03-11	198.00	202.81	193.00	201.47	123.42	1,844,044
2022-03-10	197.99	208.73	197.99	200.66	122.92	1,807,066
2022-03-09	199.69	202.01	185.63	191.88	117.54	1,614,793
2022-03-08	215.00	216.96	199.39	199.39	122.14	1,573,441
2022-03-07	221.13	225.35	213.24	215.36	131.93	917,700
2022-03-04	230.10	230.43	223.08	223.12	136.68	800,025
2022-03-03	228.58	231.49	226.20	226.50	138.75	705,681
2022-03-02	227.00	232.60	222.68	228.85	140.19	807,183
2022-03-01	232.46	232.46	226.05	228.61	140.04	1,033,984
2022-02-28	231.05	235.00	226.20	233.54	143.06	1,316,854
2022-02-25	217.33	232.30	217.00	230.00	140.90	1,749,484
2022-02-24	222.15	224.79	212.61	215.00	131.71	1,370,044
2022-02-23	213.73	227.45	212.07	222.62	136.38	1,320,070
2022-02-22	213.88	215.87	206.00	213.50	130.79	1,435,650
2022-02-21	216.32	218.60	214.01	217.00	132.93	818,134
2022-02-18	216.56	218.91	214.20	217.61	133.31	571,950
2022-02-17	222.74	225.86	216.95	217.57	133.28	706,080
2022-02-16	227.28	228.00	215.50	220.99	135.38	1,368,604
2022-02-15	209.50	225.87	204.90	223.98	137.21	2,248,371
2022-02-14	205.98	211.09	202.00	204.02	124.98	1,006,390
2022-02-11	215.00	215.00	197.80	207.00	126.81	2,365,528
2022-02-10	212.08	219.38	210.83	215.16	131.81	896,986

← NewerPage 19 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.