Shenzhen Kangtai Biological Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	14.560	15.170	14.520	14.950	14.814	9,271,098
2024-07-24	15.010	15.180	14.650	14.670	14.536	7,336,239
2024-07-23	15.670	15.670	15.090	15.090	14.952	7,803,250
2024-07-22	15.620	15.850	15.510	15.740	15.596	8,016,877
2024-07-19	15.510	15.770	15.340	15.620	15.477	8,366,640
2024-07-18	15.370	15.660	15.240	15.590	15.448	9,922,750
2024-07-17	15.150	15.660	15.150	15.480	15.339	9,677,954
2024-07-16	15.140	15.230	15.030	15.190	15.051	5,134,200
2024-07-15	15.390	15.490	15.100	15.170	15.032	6,255,602
2024-07-12	15.500	15.740	15.390	15.440	15.299	6,270,298
2024-07-11	15.350	15.700	15.180	15.550	15.408	9,571,139
2024-07-10	14.900	15.370	14.800	15.020	14.883	7,594,788
2024-07-09	14.860	15.030	14.630	14.940	14.804	8,992,662
2024-07-08	15.510	15.550	14.770	14.850	14.714	10,352,510
2024-07-05	15.010	15.690	14.890	15.620	15.477	10,616,760
2024-07-04	15.530	15.670	15.020	15.040	14.903	8,203,173
2024-07-03	15.640	15.790	15.430	15.580	15.438	6,498,893
2024-07-02	15.870	15.940	15.640	15.680	15.537	6,999,900
2024-07-01	15.560	15.990	15.330	15.920	15.775	7,667,033
2024-06-28	15.760	16.010	15.580	15.610	15.468	8,530,000
2024-06-27	16.240	16.290	15.700	15.750	15.606	8,295,016
2024-06-26	15.760	16.370	15.630	16.340	16.191	8,883,119
2024-06-25	15.830	16.000	15.720	15.760	15.616	7,137,151
2024-06-24	16.190	16.190	15.780	15.820	15.676	8,852,704
2024-06-21	16.190	16.460	16.050	16.270	16.121	7,786,010
2024-06-20	16.270	16.820	16.240	16.240	16.092	12,333,920
2024-06-19	16.600	16.650	16.240	16.240	16.092	7,259,067
2024-06-18	16.760	16.980	16.530	16.580	16.429	8,270,096
2024-06-17	16.610	16.900	16.420	16.830	16.676	8,674,711
2024-06-14	17.150	17.190	16.700	16.730	16.577	12,435,160
2024-06-13	17.740	17.820	17.240	17.300	16.944	10,019,200
2024-06-12	17.800	18.060	17.710	17.780	17.414	8,512,873
2024-06-11	17.390	17.910	17.180	17.820	17.453	9,866,045
2024-06-07	17.490	17.700	17.340	17.440	17.081	5,927,347
2024-06-06	18.020	18.100	17.380	17.450	17.091	9,149,820
2024-06-05	17.800	18.310	17.720	18.000	17.629	10,214,530
2024-06-04	17.770	17.930	17.520	17.820	17.453	9,505,743
2024-06-03	18.200	18.250	17.680	17.800	17.434	9,345,248
2024-05-31	18.350	18.470	18.190	18.250	17.874	6,460,616
2024-05-30	18.210	18.330	17.980	18.210	17.835	6,506,074
2024-05-29	18.190	18.400	18.060	18.230	17.855	6,727,528
2024-05-28	18.410	18.560	18.150	18.190	17.816	8,248,868
2024-05-27	18.850	18.900	18.100	18.460	18.080	11,929,860
2024-05-24	18.950	19.090	18.760	18.800	18.413	6,281,966
2024-05-23	19.620	19.620	18.890	18.930	18.540	11,642,850
2024-05-22	19.510	19.730	19.400	19.670	19.265	6,973,412
2024-05-21	19.930	19.930	19.470	19.550	19.148	7,171,408
2024-05-20	19.950	20.140	19.780	19.900	19.490	8,949,395
2024-05-17	19.590	19.940	19.510	19.860	19.451	8,137,748
2024-05-16	19.850	19.950	19.550	19.620	19.216	7,480,060
2024-05-15	20.300	20.300	19.690	19.720	19.314	9,679,853
2024-05-14	20.300	20.650	20.290	20.360	19.941	7,436,540
2024-05-13	20.690	20.850	20.260	20.300	19.882	10,271,670
2024-05-10	21.310	21.350	20.740	20.810	20.382	11,148,420
2024-05-09	21.000	21.670	20.850	21.330	20.891	13,875,530
2024-05-08	21.180	21.480	20.880	21.010	20.578	11,919,260
2024-05-07	21.180	21.400	20.960	21.210	20.773	11,672,700
2024-05-06	20.550	21.500	20.550	21.250	20.813	19,279,340
2024-04-30	20.300	20.360	19.880	20.200	19.784	16,711,840
2024-04-29	20.000	20.560	19.620	20.370	19.951	30,539,811

← NewerPage 10 of 21 · 1,217 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.