Chengdu Kanghua Biological Products Co., Ltd. (300841.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 55.53 | 57.99 | 55.90 | 56.99 | 56.99 | 2,070,878 |
| 22 Apr 2024 | 55.70 | 58.09 | 55.33 | 58.00 | 58.00 | 2,044,265 |
| 19 Apr 2024 | 55.53 | 56.08 | 54.90 | 55.75 | 55.75 | 1,179,275 |
| 18 Apr 2024 | 56.00 | 57.29 | 55.15 | 56.02 | 56.02 | 1,637,246 |
| 17 Apr 2024 | 55.68 | 56.94 | 55.68 | 56.14 | 56.14 | 1,680,596 |
| 16 Apr 2024 | 56.14 | 56.75 | 54.89 | 55.04 | 55.04 | 1,613,864 |
| 15 Apr 2024 | 56.56 | 57.86 | 55.28 | 56.10 | 56.10 | 1,816,800 |
| 12 Apr 2024 | 57.40 | 57.95 | 56.63 | 56.72 | 56.72 | 937,875 |
| 11 Apr 2024 | 57.66 | 58.40 | 57.21 | 57.41 | 57.41 | 1,426,104 |
| 10 Apr 2024 | 59.39 | 59.48 | 57.80 | 58.05 | 58.05 | 1,035,375 |
| 09 Apr 2024 | 57.65 | 59.80 | 57.03 | 59.30 | 59.30 | 1,879,717 |
| 08 Apr 2024 | 58.89 | 59.55 | 57.53 | 57.58 | 57.58 | 1,685,488 |
| 03 Apr 2024 | 60.04 | 60.67 | 58.80 | 59.33 | 59.33 | 1,679,645 |
| 02 Apr 2024 | 62.02 | 62.27 | 59.70 | 60.35 | 60.35 | 2,876,664 |
| 01 Apr 2024 | 58.42 | 62.42 | 58.42 | 62.38 | 62.38 | 4,272,905 |
| 29 Mar 2024 | 53.93 | 54.38 | 53.81 | 55.52 | 55.52 | 874,961 |
| 28 Mar 2024 | 55.41 | 55.54 | 53.50 | 53.99 | 53.99 | 3,056,205 |
| 27 Mar 2024 | 56.51 | 57.49 | 55.14 | 55.16 | 55.16 | 1,537,663 |
| 26 Mar 2024 | 58.08 | 58.32 | 55.75 | 56.70 | 56.70 | 2,348,523 |
| 25 Mar 2024 | 59.30 | 59.79 | 58.03 | 58.05 | 58.05 | 1,225,510 |
| 22 Mar 2024 | 60.90 | 61.21 | 58.81 | 59.76 | 59.76 | 2,154,357 |
| 21 Mar 2024 | 62.29 | 62.65 | 60.97 | 61.20 | 61.20 | 1,628,825 |
| 20 Mar 2024 | 63.48 | 63.48 | 61.91 | 62.36 | 62.36 | 1,762,246 |
| 19 Mar 2024 | 61.82 | 64.38 | 61.00 | 63.05 | 63.05 | 4,120,381 |
| 18 Mar 2024 | 62.98 | 62.98 | 59.12 | 62.29 | 62.29 | 7,862,777 |
| 15 Mar 2024 | 66.45 | 67.47 | 65.70 | 66.66 | 66.66 | 1,390,150 |
| 14 Mar 2024 | 66.41 | 67.83 | 65.35 | 65.90 | 65.90 | 1,512,400 |
| 13 Mar 2024 | 65.96 | 66.37 | 65.03 | 65.43 | 65.43 | 999,387 |
| 12 Mar 2024 | 65.94 | 66.82 | 65.20 | 66.06 | 66.06 | 1,292,725 |
| 11 Mar 2024 | 61.55 | 65.83 | 61.43 | 65.56 | 65.56 | 2,559,892 |
| 08 Mar 2024 | 60.77 | 62.38 | 60.36 | 61.29 | 61.29 | 891,733 |
| 07 Mar 2024 | 62.75 | 63.09 | 60.66 | 60.78 | 60.78 | 1,173,325 |
| 06 Mar 2024 | 62.90 | 63.58 | 61.68 | 62.75 | 62.75 | 1,057,875 |
| 05 Mar 2024 | 63.62 | 63.90 | 62.40 | 63.51 | 63.51 | 1,119,269 |
| 04 Mar 2024 | 62.80 | 64.75 | 62.60 | 64.20 | 64.20 | 1,558,101 |
| 01 Mar 2024 | 63.12 | 63.60 | 62.17 | 62.97 | 62.97 | 1,201,889 |
| 29 Feb 2024 | 61.24 | 63.13 | 61.13 | 63.00 | 63.00 | 1,524,168 |
| 28 Feb 2024 | 65.27 | 66.88 | 61.50 | 61.50 | 61.50 | 2,629,275 |
| 27 Feb 2024 | 63.75 | 65.60 | 63.51 | 65.29 | 65.29 | 1,348,613 |
| 26 Feb 2024 | 63.81 | 64.80 | 62.40 | 63.91 | 63.91 | 1,303,579 |
| 23 Feb 2024 | 63.21 | 64.16 | 62.14 | 63.80 | 63.80 | 1,321,094 |
| 22 Feb 2024 | 62.60 | 63.60 | 62.21 | 63.20 | 63.20 | 1,210,555 |
| 21 Feb 2024 | 63.25 | 64.85 | 62.68 | 62.81 | 62.81 | 1,944,051 |
| 20 Feb 2024 | 60.49 | 64.39 | 59.60 | 63.94 | 63.94 | 2,352,722 |
| 19 Feb 2024 | 60.92 | 61.30 | 59.11 | 60.66 | 60.66 | 1,788,562 |
| 08 Feb 2024 | 58.92 | 62.00 | 58.80 | 60.48 | 60.48 | 2,230,877 |
| 07 Feb 2024 | 55.80 | 60.39 | 55.51 | 59.07 | 59.07 | 3,057,061 |
| 06 Feb 2024 | 49.50 | 56.69 | 47.80 | 55.78 | 55.78 | 2,954,840 |
| 05 Feb 2024 | 52.00 | 52.04 | 44.78 | 50.30 | 50.30 | 3,364,768 |
| 02 Feb 2024 | 55.50 | 55.90 | 51.00 | 52.42 | 52.42 | 2,195,289 |
| 01 Feb 2024 | 55.50 | 57.21 | 54.20 | 55.45 | 55.45 | 1,538,576 |
| 31 Jan 2024 | 57.39 | 58.39 | 55.00 | 56.11 | 56.11 | 2,060,425 |
| 30 Jan 2024 | 59.25 | 59.75 | 57.50 | 57.53 | 57.53 | 1,149,575 |
| 29 Jan 2024 | 60.48 | 61.24 | 59.11 | 59.25 | 59.25 | 1,015,224 |
| 26 Jan 2024 | 60.90 | 62.80 | 60.09 | 60.48 | 60.48 | 1,616,943 |
| 25 Jan 2024 | 59.14 | 62.00 | 58.16 | 61.30 | 61.30 | 1,971,072 |
| 24 Jan 2024 | 58.55 | 59.47 | 55.99 | 59.00 | 59.00 | 2,111,302 |
| 23 Jan 2024 | 59.29 | 59.36 | 57.61 | 58.03 | 58.03 | 1,811,920 |
| 22 Jan 2024 | 61.47 | 61.63 | 58.13 | 58.60 | 58.60 | 2,043,400 |
| 19 Jan 2024 | 61.57 | 61.93 | 60.66 | 61.48 | 61.48 | 1,675,218 |
| 18 Jan 2024 | 61.62 | 62.16 | 58.90 | 62.02 | 62.02 | 2,230,425 |
| 17 Jan 2024 | 64.16 | 64.53 | 61.73 | 61.74 | 61.74 | 1,207,681 |
| 16 Jan 2024 | 64.85 | 64.85 | 62.68 | 63.84 | 63.84 | 1,381,335 |
| 15 Jan 2024 | 64.85 | 65.02 | 63.39 | 64.22 | 64.22 | 2,392,402 |
| 12 Jan 2024 | 67.60 | 67.61 | 64.88 | 64.92 | 64.92 | 1,928,350 |
| 11 Jan 2024 | 67.43 | 68.53 | 66.72 | 67.91 | 67.91 | 1,163,234 |
| 10 Jan 2024 | 66.80 | 68.73 | 66.55 | 67.60 | 67.60 | 1,983,389 |
| 09 Jan 2024 | 74.80 | 75.10 | 66.18 | 67.60 | 67.60 | 4,521,999 |
| 08 Jan 2024 | 74.42 | 76.45 | 72.72 | 72.83 | 72.83 | 1,695,450 |
| 05 Jan 2024 | 77.73 | 78.50 | 74.20 | 74.36 | 74.36 | 1,820,810 |
| 04 Jan 2024 | 75.95 | 78.35 | 75.04 | 77.08 | 77.08 | 1,692,604 |
| 03 Jan 2024 | 77.91 | 77.96 | 75.32 | 76.00 | 76.00 | 1,984,449 |
| 02 Jan 2024 | 77.54 | 79.08 | 76.02 | 78.18 | 78.18 | 1,828,644 |
| 29 Dec 2023 | 72.00 | 77.94 | 71.28 | 77.54 | 77.54 | 3,722,893 |
| 28 Dec 2023 | 70.90 | 72.55 | 70.55 | 71.57 | 71.57 | 1,597,646 |
| 27 Dec 2023 | 69.18 | 71.47 | 68.51 | 70.95 | 70.95 | 1,234,950 |
| 26 Dec 2023 | 70.10 | 70.77 | 68.27 | 69.17 | 69.17 | 1,169,420 |
| 25 Dec 2023 | 69.86 | 71.53 | 69.49 | 70.10 | 70.10 | 1,278,396 |
| 22 Dec 2023 | 70.30 | 71.22 | 69.59 | 69.86 | 69.86 | 991,902 |
| 21 Dec 2023 | 71.19 | 71.19 | 69.19 | 70.45 | 70.45 | 1,437,623 |
| 20 Dec 2023 | 72.15 | 72.90 | 70.60 | 70.78 | 70.78 | 1,059,100 |
| 19 Dec 2023 | 72.14 | 72.66 | 71.07 | 72.15 | 72.15 | 1,344,925 |
| 18 Dec 2023 | 72.96 | 74.49 | 71.98 | 72.20 | 72.20 | 1,659,827 |
| 15 Dec 2023 | 74.01 | 75.51 | 72.80 | 73.00 | 73.00 | 1,461,270 |
| 14 Dec 2023 | 74.00 | 78.80 | 73.84 | 74.50 | 74.50 | 1,235,550 |
| 13 Dec 2023 | 75.50 | 77.53 | 74.50 | 74.70 | 74.70 | 1,543,814 |
| 12 Dec 2023 | 76.00 | 80.35 | 75.57 | 76.42 | 76.42 | 3,149,517 |
| 11 Dec 2023 | 72.73 | 76.30 | 72.25 | 75.57 | 75.57 | 2,384,367 |
| 08 Dec 2023 | 72.61 | 74.35 | 72.00 | 73.55 | 73.55 | 1,451,862 |
| 07 Dec 2023 | 73.60 | 73.99 | 72.45 | 72.62 | 72.62 | 1,459,725 |
| 06 Dec 2023 | 74.50 | 74.87 | 73.40 | 73.83 | 73.83 | 1,581,888 |
| 05 Dec 2023 | 75.10 | 75.90 | 73.91 | 74.24 | 74.24 | 2,157,631 |
| 04 Dec 2023 | 78.01 | 78.20 | 74.73 | 75.10 | 75.10 | 2,630,149 |
| 01 Dec 2023 | 78.20 | 79.65 | 76.82 | 77.78 | 77.78 | 1,908,324 |
| 30 Nov 2023 | 78.19 | 80.26 | 77.83 | 78.33 | 78.33 | 1,710,250 |
| 29 Nov 2023 | 77.68 | 80.98 | 77.65 | 78.30 | 78.30 | 2,566,200 |
| 28 Nov 2023 | 79.00 | 80.56 | 78.00 | 78.45 | 78.45 | 2,201,045 |
| 27 Nov 2023 | 81.99 | 82.12 | 79.00 | 79.25 | 79.25 | 2,388,007 |
| 24 Nov 2023 | 82.18 | 83.52 | 80.70 | 82.62 | 82.62 | 1,821,735 |
| 23 Nov 2023 | 80.37 | 82.77 | 79.30 | 82.20 | 82.20 | 2,325,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.