Shenzhen Kangtai Biological Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.370	12.480	12.200	12.380	12.380	10,234,852
2026-10-19	12.320	12.550	12.260	12.400	12.400	12,446,001
2026-10-16	12.590	13.000	12.300	12.430	12.430	20,144,872
2026-10-15	12.480	12.820	12.420	12.500	12.500	15,983,247
2026-10-14	12.930	12.930	12.590	12.690	12.690	13,011,280
2026-10-13	12.970	13.100	12.750	12.940	12.940	19,364,053
2026-10-12	13.670	13.870	13.100	13.170	13.170	22,877,000
2026-10-09	13.200	13.490	12.780	13.440	13.440	25,014,453
2026-10-08	13.740	13.990	13.140	13.230	13.230	27,907,729
2026-09-30	12.860	13.700	12.750	13.580	13.580	35,009,648
2026-09-29	12.760	13.020	12.680	12.790	12.790	11,203,500
2026-09-28	12.900	13.000	12.750	12.860	12.860	11,795,234
2026-09-24	13.140	13.240	12.830	12.880	12.880	19,248,799
2026-09-23	13.050	13.400	13.000	13.180	13.180	22,902,623
2026-09-22	12.980	13.270	12.890	13.080	13.080	31,863,793
2026-09-21	12.180	13.020	12.170	12.990	12.990	40,436,992
2026-09-18	11.860	12.540	11.860	12.150	12.150	18,811,148
2026-09-17	11.600	11.860	11.580	11.770	11.770	9,096,954
2026-09-16	11.610	11.750	11.470	11.670	11.670	8,272,126
2026-09-15	11.860	11.950	11.660	11.660	11.660	7,999,406
2026-09-14	11.740	12.010	11.700	11.910	11.910	10,345,657
2026-09-11	12.010	12.140	11.640	11.750	11.750	15,247,791
2026-09-10	12.380	12.450	12.060	12.120	12.120	15,005,807
2026-09-09	12.620	12.640	12.490	12.490	12.490	12,250,503
2026-09-08	12.600	12.830	12.460	12.760	12.760	13,804,950
2026-09-07	12.590	12.650	12.510	12.610	12.610	10,157,631
2026-09-04	12.840	12.970	12.560	12.580	12.580	16,264,347
2026-09-03	12.940	13.030	12.700	12.870	12.870	18,030,453
2026-09-02	13.050	13.110	12.680	12.950	12.950	26,246,633
2026-09-01	12.700	12.980	12.630	12.930	12.930	19,204,807
2026-08-31	12.760	12.830	12.570	12.690	12.690	22,189,545
2026-08-28	13.570	13.640	13.000	13.000	13.000	34,542,266
2026-08-27	13.330	13.700	13.030	13.550	13.550	51,533,453
2026-08-26	13.200	13.900	13.180	13.500	13.500	57,330,496
2026-08-25	12.560	13.100	12.370	12.950	12.950	37,461,191
2026-08-24	13.280	13.460	12.550	12.620	12.620	46,932,543
2026-08-21	13.200	13.580	12.810	13.030	13.030	82,383,844
2026-08-20	13.510	14.470	13.510	14.470	14.470	102,269,273
2026-08-19	12.300	12.440	11.990	12.060	12.060	15,547,669
2026-08-18	12.490	12.650	12.330	12.380	12.380	12,547,063
2026-08-17	12.690	12.700	12.350	12.520	12.520	17,839,156
2026-08-14	12.750	13.150	12.620	12.690	12.690	19,608,645
2026-08-13	12.640	13.020	12.430	12.780	12.780	21,920,092
2026-08-12	12.710	12.910	12.630	12.660	12.660	11,580,338
2026-08-11	12.680	13.040	12.660	12.770	12.770	17,699,924
2026-08-10	12.820	12.930	12.680	12.750	12.750	16,561,418
2026-08-07	12.220	12.870	12.160	12.850	12.850	26,782,316
2026-08-06	12.490	12.560	12.180	12.230	12.230	12,596,320
2026-08-05	12.420	12.580	12.370	12.480	12.480	10,538,664
2026-08-04	12.560	12.730	12.440	12.460	12.460	11,867,113
2026-08-03	12.540	12.580	12.430	12.550	12.550	8,958,926
2026-07-31	12.370	12.590	12.320	12.550	12.550	13,142,058
2026-07-30	12.150	12.560	12.150	12.440	12.440	15,827,980
2026-07-29	12.070	12.290	11.980	12.280	12.280	13,239,833
2026-07-28	12.090	12.330	12.020	12.060	12.060	10,305,592
2026-07-27	11.780	12.120	11.620	12.100	12.100	12,423,236
2026-07-24	12.120	12.240	11.720	11.720	11.720	11,940,368
2026-07-23	12.230	12.320	12.000	12.200	12.200	12,686,714
2026-07-22	12.220	12.560	12.160	12.340	12.340	16,493,736
2026-07-21	12.310	12.750	12.230	12.320	12.320	19,592,645

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0350 CNY
2025-06-06	0.0900 CNY
2024-06-14	0.2000 CNY
2023-10-13	0.1800 CNY
2022-06-02	1.3600 CNY
2021-09-29	0.3000 CNY
2020-08-17	0.3000 CNY
2019-07-05	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.