Shenzhen Kangtai Biological Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	30.320	30.650	29.930	30.310	29.507	5,724,062
2023-04-27	30.160	30.480	29.900	30.280	29.478	4,663,477
2023-04-26	29.800	30.450	29.780	30.150	29.351	6,268,867
2023-04-25	30.880	30.960	29.500	29.880	29.088	9,675,110
2023-04-24	31.110	32.150	30.670	30.860	30.042	8,858,015
2023-04-21	31.600	32.040	31.060	31.110	30.286	6,938,574
2023-04-20	32.440	32.620	31.540	31.650	30.811	7,132,620
2023-04-19	32.910	33.180	32.280	32.440	31.580	6,244,924
2023-04-18	33.670	33.710	32.820	33.030	32.155	7,325,333
2023-04-17	33.700	34.250	33.380	33.580	32.690	7,655,588
2023-04-14	34.280	34.380	33.220	33.970	33.070	13,706,400
2023-04-13	32.730	34.050	32.580	33.750	32.856	11,693,570
2023-04-12	33.270	33.650	32.690	32.920	32.048	5,736,583
2023-04-11	33.740	33.850	32.930	33.190	32.310	6,498,965
2023-04-10	33.900	33.900	33.400	33.590	32.700	7,301,743
2023-04-07	31.880	33.950	31.800	33.760	32.865	14,240,230
2023-04-06	31.600	32.350	31.590	31.880	31.035	6,881,689
2023-04-04	31.240	31.590	31.220	31.570	30.733	6,754,530
2023-04-03	31.540	31.590	31.000	31.180	30.354	6,919,036
2023-03-31	31.760	32.050	31.280	31.640	30.802	7,468,430
2023-03-30	31.910	31.950	31.430	31.760	30.918	4,926,709
2023-03-29	32.340	32.430	31.400	31.760	30.918	8,353,353
2023-03-28	32.830	33.150	32.100	32.330	31.473	8,797,090
2023-03-27	32.410	33.660	32.080	32.930	32.057	9,916,680
2023-03-24	32.480	33.050	32.240	32.410	31.551	6,947,084
2023-03-23	32.640	32.980	32.110	32.360	31.502	4,933,465
2023-03-22	32.300	32.700	32.260	32.620	31.756	4,610,663
2023-03-21	32.000	32.600	31.900	32.320	31.464	5,790,822
2023-03-20	32.200	32.470	31.490	31.800	30.957	9,129,216
2023-03-17	32.850	33.200	31.960	32.200	31.347	7,929,302
2023-03-16	32.880	33.230	32.490	32.600	31.736	5,356,265
2023-03-15	33.480	33.800	32.790	32.990	32.116	6,674,795
2023-03-14	33.210	33.980	32.920	33.460	32.573	6,162,725
2023-03-13	33.910	34.140	32.420	33.330	32.447	13,376,980
2023-03-10	33.970	34.650	33.670	34.140	33.235	6,672,718
2023-03-09	33.590	34.410	33.440	34.090	33.187	6,432,160
2023-03-08	33.230	33.650	33.140	33.490	32.603	3,824,979
2023-03-07	34.580	34.750	33.210	33.330	32.447	9,338,348
2023-03-06	34.440	34.600	34.220	34.540	33.625	6,604,771
2023-03-03	34.440	34.650	33.900	34.300	33.391	5,924,997
2023-03-02	34.470	34.770	34.150	34.210	33.303	4,856,817
2023-03-01	34.750	34.970	34.150	34.470	33.557	6,562,498
2023-02-28	34.740	35.080	34.360	34.710	33.790	6,155,895
2023-02-27	35.020	35.450	34.410	34.760	33.839	6,058,086
2023-02-24	35.370	35.500	35.030	35.240	34.306	3,659,101
2023-02-23	35.930	36.300	35.100	35.340	34.404	6,766,439
2023-02-22	35.910	36.600	35.610	35.880	34.929	5,172,963
2023-02-21	36.120	36.550	35.890	35.980	35.027	6,109,430
2023-02-20	35.550	36.390	35.040	36.300	35.338	5,993,062
2023-02-17	35.650	36.140	35.330	35.500	34.559	6,690,920
2023-02-16	36.170	36.870	35.330	35.620	34.676	9,447,272
2023-02-15	36.880	37.180	36.000	36.310	35.348	11,948,810
2023-02-14	37.370	38.300	36.850	36.960	35.981	8,661,251
2023-02-13	37.610	38.380	36.930	37.420	36.428	9,964,247
2023-02-10	37.320	38.240	37.230	37.550	36.555	5,948,659
2023-02-09	37.010	37.440	36.870	37.340	36.351	5,791,002
2023-02-08	37.250	37.900	37.050	37.100	36.117	9,383,589
2023-02-07	38.150	38.350	37.050	37.230	36.243	9,887,749
2023-02-06	38.340	39.200	37.610	37.700	36.701	11,004,630
2023-02-03	37.350	39.140	37.180	38.460	37.441	18,089,850

← NewerPage 15 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.