Shenzhen Kangtai Biological Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	28.900	30.950	28.900	30.290	29.666	20,220,020
2023-10-27	28.120	29.540	27.470	29.180	28.579	16,499,840
2023-10-26	28.330	28.770	28.130	28.750	28.158	6,127,972
2023-10-25	28.500	29.100	28.490	28.660	28.070	10,208,160
2023-10-24	28.480	28.540	27.750	28.330	27.747	6,405,161
2023-10-23	28.030	28.350	27.730	28.350	27.766	5,376,521
2023-10-20	28.480	28.800	28.200	28.290	27.708	6,773,212
2023-10-19	28.680	29.050	28.480	28.760	28.168	7,114,944
2023-10-18	29.600	29.610	28.860	28.940	28.344	5,857,227
2023-10-17	29.450	29.660	28.850	29.560	28.952	6,857,653
2023-10-16	29.950	30.200	29.200	29.440	28.834	8,496,590
2023-10-13	29.640	30.130	29.480	29.800	29.187	9,047,488
2023-10-12	30.260	30.260	29.490	29.810	29.020	8,629,661
2023-10-11	29.020	30.310	29.020	29.940	29.147	15,811,140
2023-10-10	29.550	29.750	28.970	29.020	28.251	7,938,342
2023-10-09	29.600	30.180	29.090	29.540	28.757	12,853,300
2023-09-28	29.470	29.600	29.080	29.270	28.494	9,608,144
2023-09-27	28.590	29.400	28.480	29.260	28.485	13,590,090
2023-09-26	28.790	28.910	28.430	28.500	27.745	6,490,895
2023-09-25	28.600	29.020	28.460	28.770	28.008	9,549,377
2023-09-22	28.260	28.650	27.860	28.570	27.813	8,496,256
2023-09-21	28.760	28.810	28.250	28.290	27.540	7,048,599
2023-09-20	28.930	29.190	28.690	28.800	28.037	8,016,978
2023-09-19	29.130	29.330	28.740	28.850	28.086	11,084,000
2023-09-18	28.100	29.840	28.080	29.100	28.329	23,792,840
2023-09-15	27.240	27.900	27.110	27.550	26.820	8,391,736
2023-09-14	26.990	27.300	26.630	27.230	26.508	4,964,797
2023-09-13	27.410	27.540	26.750	27.120	26.401	5,090,499
2023-09-12	27.260	27.540	27.020	27.500	26.771	5,431,989
2023-09-11	26.950	27.880	26.950	27.350	26.625	8,967,329
2023-09-08	26.580	27.090	26.500	26.910	26.197	3,743,762
2023-09-07	27.010	27.180	26.670	26.710	26.002	5,366,680
2023-09-06	27.520	27.600	26.950	27.210	26.489	5,966,037
2023-09-05	27.650	27.720	27.410	27.610	26.878	4,309,069
2023-09-04	27.780	27.860	27.330	27.650	26.917	5,698,194
2023-09-01	28.020	28.100	27.640	27.720	26.985	4,334,215
2023-08-31	28.100	28.100	27.610	27.870	27.131	6,638,210
2023-08-30	28.170	28.490	28.030	28.140	27.394	6,625,423
2023-08-29	27.310	28.480	27.310	28.350	27.599	11,482,140
2023-08-28	28.930	28.930	27.340	27.490	26.762	14,891,210
2023-08-25	27.050	27.090	26.400	26.610	25.905	9,856,247
2023-08-24	26.950	27.560	26.450	27.170	26.450	9,400,721
2023-08-23	27.520	27.930	26.810	26.940	26.226	8,139,722
2023-08-22	28.280	28.420	26.700	27.580	26.849	11,894,210
2023-08-21	28.220	28.500	27.400	28.030	27.287	6,134,933
2023-08-18	28.510	28.690	28.190	28.210	27.462	5,518,812
2023-08-17	28.010	28.680	27.750	28.540	27.784	8,074,946
2023-08-16	29.000	29.270	28.110	28.230	27.482	11,526,630
2023-08-15	28.460	29.040	28.120	28.830	28.066	8,966,415
2023-08-14	28.410	28.570	27.820	28.490	27.735	8,004,162
2023-08-11	29.320	29.370	28.430	28.480	27.725	10,031,270
2023-08-10	29.200	29.530	28.780	29.320	28.543	10,514,490
2023-08-09	28.090	30.170	28.010	29.440	28.660	21,059,301
2023-08-08	28.230	28.420	27.880	28.000	27.258	6,523,840
2023-08-07	28.780	28.780	27.900	28.170	27.424	10,251,650
2023-08-04	29.080	29.670	28.780	28.800	28.037	7,406,443
2023-08-03	28.860	29.140	28.600	29.010	28.241	7,948,692
2023-08-02	29.060	29.280	28.730	28.890	28.124	8,068,069
2023-08-01	29.020	29.950	29.020	29.260	28.485	13,909,860
2023-07-31	29.780	30.200	29.000	29.290	28.514	20,686,279

← NewerPage 13 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.