Shenzhen Kangtai Biological Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	22.540	23.270	22.430	23.120	22.644	9,197,091
2024-01-22	24.010	24.050	22.410	22.670	22.203	13,300,320
2024-01-19	24.080	24.380	23.880	24.020	23.526	6,898,144
2024-01-18	24.010	24.260	23.460	24.180	23.682	12,203,250
2024-01-17	25.090	25.290	24.290	24.310	23.810	9,376,983
2024-01-16	25.180	25.250	24.650	25.110	24.593	9,182,139
2024-01-15	24.890	25.540	24.880	25.290	24.769	6,935,034
2024-01-12	25.250	25.590	25.100	25.130	24.613	8,473,679
2024-01-11	24.900	25.640	24.850	25.500	24.975	13,621,730
2024-01-10	25.800	26.120	25.100	25.250	24.730	20,818,779
2024-01-09	24.700	25.140	24.640	24.800	24.289	7,851,537
2024-01-08	25.140	25.230	24.770	24.780	24.270	7,398,529
2024-01-05	25.860	25.960	25.060	25.230	24.711	9,795,662
2024-01-04	26.410	26.550	25.840	25.940	25.406	8,435,830
2024-01-03	26.600	26.840	26.300	26.400	25.857	6,851,069
2024-01-02	27.160	27.350	26.460	26.630	26.082	9,974,764
2023-12-29	27.220	27.700	26.990	27.150	26.591	10,922,790
2023-12-28	26.010	27.150	26.000	26.900	26.346	12,500,370
2023-12-27	26.710	26.710	26.000	26.100	25.563	12,609,690
2023-12-26	26.700	27.130	26.510	26.800	26.248	7,879,963
2023-12-25	26.600	26.940	26.600	26.750	26.199	6,578,240
2023-12-22	27.100	27.220	26.440	26.600	26.052	14,650,920
2023-12-21	27.480	27.560	27.000	27.240	26.679	14,546,400
2023-12-20	28.400	28.580	27.540	27.570	27.002	10,926,110
2023-12-19	28.900	28.900	27.950	28.290	27.708	13,076,410
2023-12-18	29.220	29.560	28.800	28.980	28.383	8,666,862
2023-12-15	29.930	30.190	29.230	29.410	28.805	10,971,180
2023-12-14	30.430	30.680	29.850	29.910	29.294	8,232,759
2023-12-13	30.400	30.840	30.150	30.200	29.578	11,584,520
2023-12-12	32.300	32.330	29.020	30.680	30.048	33,865,160
2023-12-11	32.100	32.120	31.340	31.870	31.214	16,085,250
2023-12-08	32.080	32.680	31.600	32.600	31.929	30,007,631
2023-12-07	32.530	33.500	31.920	32.120	31.459	20,590,279
2023-12-06	32.530	32.890	32.200	32.520	31.851	15,240,550
2023-12-05	32.990	34.180	32.560	32.670	31.997	21,446,590
2023-12-04	33.420	33.520	32.300	33.050	32.370	21,102,801
2023-12-01	32.100	33.720	32.030	33.530	32.840	32,270,980
2023-11-30	31.480	32.350	31.160	32.120	31.459	21,349,330
2023-11-29	31.750	32.200	31.360	31.430	30.783	16,389,289
2023-11-28	29.680	32.100	29.450	31.750	31.096	30,259,400
2023-11-27	29.530	30.150	29.420	29.640	29.030	7,955,399
2023-11-24	29.800	30.090	29.450	29.630	29.020	5,780,234
2023-11-23	29.780	30.090	29.430	29.800	29.187	5,928,741
2023-11-22	29.870	30.030	29.640	29.700	29.089	6,081,280
2023-11-21	30.170	30.400	29.760	29.880	29.265	6,673,270
2023-11-20	29.960	30.300	29.690	30.110	29.490	5,485,459
2023-11-17	29.600	29.970	29.560	29.960	29.343	5,484,923
2023-11-16	30.010	30.190	29.550	29.650	29.040	6,524,140
2023-11-15	30.300	30.470	29.850	30.150	29.529	6,771,338
2023-11-14	30.120	30.350	29.820	30.070	29.451	6,666,160
2023-11-13	31.100	31.300	29.760	30.220	29.598	13,209,880
2023-11-10	30.800	31.180	30.470	31.000	30.362	7,688,122
2023-11-09	31.110	31.350	30.670	30.820	30.186	8,684,328
2023-11-08	30.880	31.680	30.770	31.140	30.499	13,844,930
2023-11-07	30.490	31.320	30.260	30.980	30.342	13,368,200
2023-11-06	30.000	30.700	29.990	30.500	29.872	12,528,710
2023-11-03	29.790	30.100	29.650	29.850	29.236	5,702,770
2023-11-02	30.270	30.590	29.760	29.770	29.157	7,266,644
2023-11-01	30.150	30.600	29.960	30.200	29.578	6,965,003
2023-10-31	30.210	30.500	29.950	30.330	29.706	9,643,532

← NewerPage 12 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.