Shenzhen Kangtai Biological Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	19.390	20.820	19.380	20.750	20.323	18,007,490
2024-04-25	19.380	19.750	19.140	19.390	18.991	10,420,340
2024-04-24	19.850	19.900	19.450	19.510	19.108	9,911,123
2024-04-23	20.150	20.250	19.570	19.880	19.471	9,383,245
2024-04-22	20.000	20.600	19.900	20.110	19.696	8,987,833
2024-04-19	20.200	20.290	19.900	19.940	19.530	7,909,049
2024-04-18	20.440	20.770	20.180	20.400	19.980	8,351,691
2024-04-17	20.150	20.600	20.130	20.450	20.029	9,530,354
2024-04-16	20.470	20.890	19.930	19.970	19.559	12,170,560
2024-04-15	20.900	21.190	20.280	20.550	20.127	14,758,650
2024-04-12	21.190	21.510	20.900	20.960	20.529	5,712,355
2024-04-11	21.280	21.500	21.030	21.110	20.675	6,535,143
2024-04-10	21.880	21.950	21.360	21.430	20.989	5,587,098
2024-04-09	21.350	22.040	21.280	21.970	21.518	7,144,436
2024-04-08	22.050	22.060	21.400	21.450	21.008	8,036,119
2024-04-03	22.320	22.600	22.170	22.220	21.763	6,461,254
2024-04-02	22.590	22.670	22.190	22.490	22.027	6,476,547
2024-04-01	21.960	22.630	21.940	22.590	22.125	7,331,230
2024-03-29	21.730	21.950	21.530	21.890	21.439	5,316,779
2024-03-28	21.660	22.060	21.510	21.830	21.381	6,282,236
2024-03-27	22.480	22.580	21.670	21.680	21.234	8,334,763
2024-03-26	22.400	22.590	22.000	22.390	21.929	8,368,698
2024-03-25	22.870	22.920	22.350	22.440	21.978	9,873,733
2024-03-22	23.450	23.520	22.600	22.680	22.213	9,894,535
2024-03-21	23.930	24.060	23.400	23.480	22.997	8,216,937
2024-03-20	23.720	24.180	23.510	23.930	23.437	8,770,966
2024-03-19	24.070	24.130	23.760	23.760	23.271	8,235,631
2024-03-18	23.890	24.200	23.600	24.190	23.692	9,895,293
2024-03-15	23.760	24.300	23.410	23.830	23.339	9,862,763
2024-03-14	24.580	24.800	23.690	23.830	23.339	11,382,350
2024-03-13	24.200	24.250	23.700	23.980	23.486	11,063,070
2024-03-12	23.890	24.480	23.800	24.260	23.761	13,983,420
2024-03-11	22.900	23.750	22.810	23.710	23.222	11,195,210
2024-03-08	22.800	23.140	22.600	22.910	22.438	9,321,879
2024-03-07	23.690	23.860	22.850	22.850	22.380	11,120,790
2024-03-06	23.980	24.110	23.430	23.780	23.290	8,422,684
2024-03-05	24.300	24.320	23.850	23.980	23.486	11,220,210
2024-03-04	24.090	24.960	24.060	24.470	23.966	13,069,250
2024-03-01	24.200	24.410	23.900	24.250	23.751	11,136,650
2024-02-29	23.700	24.300	23.580	24.270	23.770	16,254,580
2024-02-28	24.290	25.350	23.870	23.870	23.379	19,725,869
2024-02-27	23.860	24.440	23.660	24.440	23.937	11,315,350
2024-02-26	24.150	24.480	23.650	24.040	23.545	13,457,930
2024-02-23	23.750	23.950	23.460	23.940	23.447	10,243,560
2024-02-22	23.600	23.800	23.420	23.770	23.281	10,261,440
2024-02-21	23.300	24.300	23.120	23.610	23.124	12,315,840
2024-02-20	23.490	23.990	23.250	23.530	23.046	10,240,200
2024-02-19	23.990	23.990	23.140	23.600	23.114	14,328,380
2024-02-08	23.510	25.200	23.490	23.590	23.104	23,134,910
2024-02-07	22.680	23.930	22.420	23.830	23.339	25,660,900
2024-02-06	19.410	22.550	19.390	22.460	21.998	24,617,211
2024-02-05	19.970	20.510	18.440	19.690	19.285	18,340,721
2024-02-02	21.070	21.390	19.500	20.110	19.696	14,108,210
2024-02-01	20.700	21.670	20.700	21.080	20.646	8,989,200
2024-01-31	21.510	21.750	20.870	20.900	20.470	11,634,450
2024-01-30	22.080	22.440	21.530	21.550	21.106	8,773,144
2024-01-29	23.130	23.300	22.270	22.310	21.851	10,078,890
2024-01-26	23.700	23.890	22.920	22.990	22.517	10,203,510
2024-01-25	23.400	24.050	23.130	23.850	23.359	10,144,840
2024-01-24	23.440	23.660	22.670	23.360	22.879	10,006,090

← NewerPage 11 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.