Shenzhen Kangtai Biological Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	29.940	30.360	29.580	30.160	29.361	13,318,560
2023-07-27	29.930	30.550	29.700	30.090	29.293	16,111,910
2023-07-26	28.750	30.680	28.570	29.930	29.137	31,638,449
2023-07-25	29.130	29.140	28.420	28.900	28.134	16,473,480
2023-07-24	28.220	29.650	27.900	28.990	28.222	27,888,180
2023-07-21	26.800	29.560	26.470	28.600	27.842	42,830,180
2023-07-20	25.680	25.900	24.950	24.970	24.308	8,845,464
2023-07-19	26.030	26.220	25.500	25.600	24.922	6,924,123
2023-07-18	26.110	26.270	25.900	26.140	25.447	3,515,405
2023-07-17	26.300	26.330	25.780	26.110	25.418	5,389,153
2023-07-14	26.640	26.770	26.230	26.340	25.642	6,010,059
2023-07-13	26.480	26.790	26.280	26.700	25.992	7,017,446
2023-07-12	26.500	26.870	26.250	26.300	25.603	8,157,595
2023-07-11	26.080	26.740	26.080	26.610	25.905	9,307,751
2023-07-10	25.170	26.440	25.000	26.070	25.379	13,240,570
2023-07-07	24.950	25.350	24.880	25.140	24.474	5,326,103
2023-07-06	25.380	25.490	24.980	25.020	24.357	6,217,340
2023-07-05	25.680	25.770	25.320	25.480	24.805	7,093,599
2023-07-04	25.560	25.870	25.260	25.870	25.184	7,458,140
2023-07-03	25.390	25.760	25.210	25.640	24.961	6,697,513
2023-06-30	24.810	25.600	24.750	25.390	24.717	7,424,937
2023-06-29	25.010	25.280	24.710	24.800	24.143	5,736,658
2023-06-28	25.390	25.540	24.920	25.070	24.406	4,827,979
2023-06-27	25.020	25.660	24.940	25.370	24.698	6,496,587
2023-06-26	24.740	25.390	24.600	24.930	24.269	8,420,966
2023-06-21	25.430	25.590	24.900	24.950	24.289	6,869,134
2023-06-20	25.830	25.970	25.470	25.540	24.863	5,418,646
2023-06-19	25.510	26.120	25.490	25.720	25.038	7,224,399
2023-06-16	25.500	25.860	25.330	25.800	25.116	8,725,210
2023-06-15	24.880	25.580	24.750	25.500	24.824	12,047,000
2023-06-14	25.140	25.270	24.740	24.740	24.084	9,086,602
2023-06-13	25.500	25.650	25.000	25.140	24.474	8,912,617
2023-06-12	25.460	25.590	24.890	25.360	24.688	12,992,720
2023-06-09	25.560	26.080	25.200	25.610	24.931	18,458,699
2023-06-08	26.000	26.100	25.300	25.460	24.785	11,162,970
2023-06-07	26.530	26.750	25.850	25.930	25.243	10,951,430
2023-06-06	27.300	27.330	26.530	26.530	25.827	7,011,200
2023-06-05	27.900	27.900	27.120	27.300	26.577	7,253,168
2023-06-02	28.160	28.210	27.670	27.960	27.219	5,169,388
2023-06-01	27.690	28.410	27.680	28.080	27.336	6,623,999
2023-05-31	27.810	28.160	27.640	27.790	27.054	6,421,398
2023-05-30	28.120	28.400	27.580	27.950	27.209	7,554,551
2023-05-29	28.970	29.300	27.700	28.170	27.424	10,878,440
2023-05-26	28.300	29.100	28.300	29.020	28.251	5,708,769
2023-05-25	28.350	28.510	28.030	28.320	27.570	5,873,899
2023-05-24	29.330	29.330	28.300	28.430	27.677	7,563,515
2023-05-23	29.300	30.040	29.210	29.350	28.572	8,652,411
2023-05-22	29.100	29.370	28.960	29.230	28.455	5,094,376
2023-05-19	28.760	29.360	28.720	29.170	28.397	5,628,057
2023-05-18	29.400	29.560	28.330	28.830	28.066	10,378,450
2023-05-17	29.800	29.820	29.270	29.490	28.709	4,963,241
2023-05-16	30.050	30.330	29.670	29.800	29.010	4,678,818
2023-05-15	30.030	30.170	29.240	29.920	29.127	6,687,210
2023-05-12	30.300	30.720	30.030	30.040	29.244	5,425,449
2023-05-11	29.900	30.500	29.870	30.230	29.429	4,892,949
2023-05-10	29.780	30.240	29.690	29.820	29.030	4,829,163
2023-05-09	30.320	30.490	29.730	29.780	28.991	4,677,036
2023-05-08	29.700	30.520	29.540	30.320	29.517	6,577,491
2023-05-05	30.210	30.290	29.410	29.530	28.747	5,082,777
2023-05-04	30.300	30.600	29.800	30.180	29.380	5,243,549

← NewerPage 14 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.