Chengdu Kanghua Biological Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	52.300	52.600	50.180	50.390	48.911	3,520,409
2025-04-25	53.600	54.100	52.340	52.660	51.114	2,703,067
2025-04-24	55.000	55.000	53.520	53.600	52.027	3,003,457
2025-04-23	54.100	56.120	54.100	54.990	53.376	3,469,887
2025-04-22	54.730	54.950	53.580	54.390	52.794	3,936,625
2025-04-21	51.870	56.490	51.870	55.050	53.434	9,916,356
2025-04-18	59.890	63.630	59.370	63.120	61.267	5,730,525
2025-04-17	57.690	60.350	57.690	59.960	58.200	3,195,496
2025-04-16	60.090	60.300	57.550	58.210	56.502	4,041,275
2025-04-15	60.540	61.520	59.900	60.510	58.734	2,476,975
2025-04-14	60.990	60.990	59.880	60.200	58.433	2,773,925
2025-04-11	58.510	61.370	58.510	60.350	58.579	3,666,175
2025-04-10	58.220	60.170	58.120	59.200	57.463	4,510,885
2025-04-09	55.350	58.280	52.300	57.840	56.142	5,589,459
2025-04-08	54.600	56.770	54.600	56.010	54.366	5,657,478
2025-04-07	60.990	62.380	51.800	53.110	51.551	8,014,113
2025-04-03	62.000	64.080	61.810	64.040	62.160	5,097,638
2025-04-02	62.950	63.070	61.890	62.300	60.472	2,621,900
2025-04-01	61.580	66.660	61.580	62.950	61.102	6,558,350
2025-03-31	60.980	62.130	60.100	61.270	59.472	3,068,280
2025-03-28	63.000	65.070	61.350	61.650	59.841	4,498,260
2025-03-27	63.430	64.180	62.500	63.730	61.860	3,497,450
2025-03-26	62.440	64.980	62.100	63.610	61.743	5,020,199
2025-03-25	62.060	63.770	61.740	62.480	60.646	3,984,325
2025-03-24	58.600	64.060	58.210	62.180	60.355	6,920,630
2025-03-21	59.740	60.090	58.120	58.710	56.987	2,595,444
2025-03-20	60.840	60.920	59.610	59.800	58.045	2,663,735
2025-03-19	61.000	62.130	60.600	60.970	59.181	2,739,945
2025-03-18	60.680	61.990	60.630	61.190	59.394	2,639,700
2025-03-17	61.920	63.150	61.120	61.250	59.452	4,006,912
2025-03-14	59.880	61.980	59.550	61.860	60.044	4,021,450
2025-03-13	59.360	60.690	58.800	59.960	58.200	3,368,550
2025-03-12	60.700	60.800	59.290	59.320	57.579	3,558,375
2025-03-11	57.750	60.830	57.120	60.390	58.618	7,109,379
2025-03-10	54.760	58.530	54.760	58.340	56.628	6,960,528
2025-03-07	54.780	55.090	54.430	54.780	53.172	1,851,275
2025-03-06	53.700	55.200	53.610	54.930	53.318	2,411,934
2025-03-05	54.440	54.440	53.200	53.570	51.998	1,594,720
2025-03-04	53.450	54.650	53.440	54.350	52.755	1,571,275
2025-03-03	53.150	54.490	53.000	53.960	52.376	2,235,368
2025-02-28	54.890	55.500	52.870	53.140	51.580	2,627,380
2025-02-27	55.020	55.560	54.420	55.150	53.531	2,211,858
2025-02-26	54.210	55.130	54.020	55.050	53.434	1,730,818
2025-02-25	54.000	54.490	53.600	54.200	52.609	1,903,266
2025-02-24	55.980	56.000	54.220	54.570	52.968	2,692,865
2025-02-21	55.840	56.680	55.450	55.970	54.327	2,552,029
2025-02-20	54.960	56.760	54.850	55.710	54.075	2,971,736
2025-02-19	54.680	55.150	53.860	55.030	53.415	2,257,399
2025-02-18	55.890	55.890	54.320	54.610	53.007	3,006,431
2025-02-17	54.160	56.940	54.140	56.220	54.570	5,067,513
2025-02-14	52.590	54.330	52.500	53.860	52.279	2,868,000
2025-02-13	52.900	53.390	52.520	52.770	51.221	1,766,575
2025-02-12	52.660	52.950	52.540	52.940	51.386	1,526,864
2025-02-11	53.200	53.400	52.290	52.800	51.250	1,877,166
2025-02-10	52.880	53.470	52.600	53.200	51.639	2,202,560
2025-02-07	52.000	53.330	51.880	52.770	51.221	2,922,007
2025-02-06	50.680	51.940	50.260	51.920	50.396	1,999,502
2025-02-05	51.390	51.810	50.400	50.930	49.435	1,971,300
2025-01-27	52.150	52.400	51.200	51.260	49.756	1,260,825
2025-01-24	51.230	51.930	51.150	51.850	50.328	1,288,986

← NewerPage 7 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.