Shenzhen Kangtai Biological Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	37.690	37.890	36.570	37.480	36.487	10,830,050
2023-02-01	36.960	37.280	36.530	37.280	36.292	7,550,865
2023-01-31	37.390	37.700	36.580	36.740	35.766	8,852,349
2023-01-30	38.000	38.000	36.970	37.400	36.409	10,398,670
2023-01-20	37.880	38.270	37.400	37.470	36.477	8,196,928
2023-01-19	36.800	38.180	36.560	37.930	36.925	10,183,770
2023-01-18	36.930	37.260	36.700	36.810	35.835	6,849,206
2023-01-17	37.220	37.750	36.850	37.180	36.195	9,653,717
2023-01-16	36.690	37.580	36.670	37.240	36.253	16,695,561
2023-01-13	35.270	36.880	35.050	36.880	35.903	15,368,320
2023-01-12	36.260	36.260	35.010	35.270	34.335	17,290,650
2023-01-11	34.390	37.250	34.000	36.260	35.299	39,393,121
2023-01-10	34.010	34.640	33.710	34.390	33.479	9,569,098
2023-01-09	33.990	34.190	33.370	33.950	33.050	7,811,764
2023-01-06	34.120	34.150	33.650	33.740	32.846	7,906,890
2023-01-05	32.290	34.480	31.800	34.150	33.245	18,948,730
2023-01-04	31.750	32.600	31.750	32.250	31.395	6,956,186
2023-01-03	31.550	32.620	31.350	32.100	31.249	8,462,246
2022-12-30	31.430	31.820	31.200	31.530	30.694	6,447,706
2022-12-29	30.340	32.170	30.220	31.470	30.636	10,705,570
2022-12-28	30.470	30.990	30.120	30.550	29.740	7,404,775
2022-12-27	30.450	30.500	29.880	30.310	29.507	7,503,331
2022-12-26	30.250	30.780	30.200	30.300	29.497	5,164,600
2022-12-23	29.700	30.430	29.620	30.260	29.458	4,920,901
2022-12-22	30.500	30.660	29.820	29.850	29.059	6,769,577
2022-12-21	30.900	30.970	30.160	30.330	29.526	5,686,486
2022-12-20	31.400	31.590	30.630	30.800	29.984	7,101,837
2022-12-19	32.580	32.620	31.000	31.170	30.344	8,026,445
2022-12-16	32.200	32.660	32.040	32.540	31.678	7,864,608
2022-12-15	33.230	33.860	32.300	32.310	31.454	13,280,010
2022-12-14	34.600	34.790	33.600	33.610	32.719	11,469,170
2022-12-13	34.300	35.500	33.470	34.920	33.995	14,184,980
2022-12-12	34.580	35.050	34.030	34.100	33.196	9,945,366
2022-12-09	34.970	35.370	34.610	34.790	33.868	11,082,890
2022-12-08	35.020	35.720	35.020	35.330	34.394	13,811,460
2022-12-07	34.100	34.980	33.650	34.730	33.810	11,854,730
2022-12-06	34.000	35.110	33.920	34.080	33.177	10,231,140
2022-12-05	33.700	34.300	33.120	34.160	33.255	8,967,228
2022-12-02	34.020	34.340	33.440	33.520	32.632	9,700,436
2022-12-01	34.430	34.780	33.330	34.150	33.245	12,759,130
2022-11-30	35.100	35.100	34.160	34.400	33.488	10,106,120
2022-11-29	34.000	35.190	33.900	35.150	34.219	8,616,129
2022-11-28	33.910	34.810	33.690	34.000	33.099	6,773,844
2022-11-25	34.800	35.180	34.050	34.530	33.615	9,378,573
2022-11-24	35.000	35.470	34.680	35.180	34.248	9,862,130
2022-11-23	35.670	35.710	34.160	34.690	33.771	11,732,560
2022-11-22	36.600	37.300	35.200	35.700	34.754	13,710,690
2022-11-21	38.330	38.350	36.700	36.780	35.805	16,242,600
2022-11-18	37.400	38.460	36.300	37.940	36.935	21,252,660
2022-11-17	36.980	37.660	36.200	37.050	36.068	11,235,040
2022-11-16	37.300	38.200	36.680	37.040	36.058	15,834,050
2022-11-15	35.610	37.280	34.820	37.210	36.224	20,004,600
2022-11-14	34.010	35.940	33.650	35.670	34.725	17,905,730
2022-11-11	36.100	36.500	34.070	34.080	33.177	21,762,230
2022-11-10	35.040	35.600	34.410	34.790	33.868	10,518,270
2022-11-09	34.900	35.800	34.700	35.170	34.238	10,409,440
2022-11-08	35.380	35.660	34.510	35.050	34.121	11,447,710
2022-11-07	35.640	36.370	35.380	35.640	34.696	14,447,330
2022-11-04	35.000	36.490	34.560	36.000	35.046	20,510,369
2022-11-03	34.210	35.510	34.210	34.970	34.043	16,356,620

← NewerPage 16 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.