Chengdu Kanghua Biological Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 164.59 | 167.32 | 163.60 | 166.01 | 101.70 | 724,575 |
| 2021-11-08 | 167.34 | 167.97 | 162.88 | 164.96 | 101.05 | 998,613 |
| 2021-11-05 | 162.26 | 172.59 | 161.30 | 167.33 | 102.51 | 2,070,409 |
| 2021-11-04 | 161.47 | 164.23 | 160.24 | 162.63 | 99.626 | 987,525 |
| 2021-11-03 | 160.32 | 163.44 | 159.00 | 161.13 | 98.707 | 1,050,783 |
| 2021-11-02 | 160.51 | 162.98 | 157.00 | 157.18 | 96.287 | 936,910 |
| 2021-11-01 | 160.90 | 162.35 | 156.11 | 161.52 | 98.946 | 992,682 |
| 2021-10-29 | 158.99 | 163.25 | 158.12 | 159.70 | 97.831 | 1,489,467 |
| 2021-10-28 | 165.00 | 165.00 | 156.00 | 156.12 | 95.638 | 1,917,997 |
| 2021-10-27 | 167.39 | 167.73 | 165.00 | 165.03 | 101.10 | 1,504,663 |
| 2021-10-26 | 171.36 | 173.75 | 166.90 | 172.22 | 105.50 | 3,225,397 |
| 2021-10-25 | 185.80 | 189.80 | 181.05 | 182.54 | 111.82 | 1,215,397 |
| 2021-10-22 | 180.80 | 187.10 | 179.59 | 187.10 | 114.62 | 1,157,155 |
| 2021-10-21 | 183.99 | 184.30 | 179.14 | 180.54 | 110.60 | 829,039 |
| 2021-10-20 | 185.98 | 185.98 | 179.00 | 183.05 | 112.14 | 929,517 |
| 2021-10-19 | 183.11 | 188.00 | 182.05 | 184.98 | 113.32 | 1,169,532 |
| 2021-10-18 | 193.00 | 193.16 | 181.79 | 183.95 | 112.69 | 1,843,312 |
| 2021-10-15 | 194.99 | 197.44 | 188.17 | 191.69 | 117.43 | 1,468,582 |
| 2021-10-14 | 201.11 | 203.00 | 191.66 | 193.00 | 118.23 | 2,086,095 |
← NewerPage 21 of 21 · 1,219 trading days
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.