Shenzhen Kangtai Biological Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	33.680	36.450	33.400	34.880	33.956	36,948,820
2022-11-01	31.500	33.980	31.410	33.930	33.031	27,047,480
2022-10-31	31.640	32.080	30.810	31.120	30.295	13,249,810
2022-10-28	31.250	33.520	31.110	31.960	31.113	19,195,971
2022-10-27	32.670	32.670	31.000	31.880	31.035	15,786,630
2022-10-26	29.060	32.740	29.060	32.410	31.551	23,393,850
2022-10-25	30.030	30.380	28.730	29.000	28.232	15,012,300
2022-10-24	32.980	33.260	30.800	30.910	30.091	13,422,280
2022-10-21	32.170	33.060	31.700	32.610	31.746	11,215,790
2022-10-20	31.950	33.200	31.820	32.170	31.318	11,968,170
2022-10-19	32.800	33.000	32.000	32.140	31.288	9,447,697
2022-10-18	32.540	33.650	31.740	33.110	32.233	15,400,490
2022-10-17	32.000	33.120	31.750	32.360	31.502	12,385,980
2022-10-14	29.740	32.680	29.700	32.190	31.337	19,475,260
2022-10-13	28.000	30.370	28.000	29.760	28.971	16,681,580
2022-10-12	27.800	28.390	26.960	28.330	27.579	10,440,390
2022-10-11	28.950	29.260	27.610	27.760	27.024	12,483,220
2022-10-10	30.430	30.770	28.850	28.990	28.222	8,228,316
2022-09-30	30.720	31.050	30.220	30.310	29.507	8,162,940
2022-09-29	30.510	31.940	30.450	30.530	29.721	13,342,570
2022-09-28	30.500	31.200	30.220	30.360	29.555	9,003,342
2022-09-27	28.470	31.070	28.470	30.910	30.091	19,581,699
2022-09-26	29.750	29.790	28.400	28.440	27.686	11,888,840
2022-09-23	30.500	30.660	29.800	29.900	29.108	6,627,946
2022-09-22	30.180	31.000	30.100	30.340	29.536	5,983,035
2022-09-21	30.000	30.680	29.550	30.330	29.526	6,988,793
2022-09-20	30.500	30.860	30.030	30.340	29.536	5,683,899
2022-09-19	30.400	31.040	30.000	30.490	29.682	6,403,499
2022-09-16	31.600	31.800	30.220	30.300	29.497	10,099,970
2022-09-15	32.600	33.330	31.400	31.800	30.957	10,761,760
2022-09-14	32.100	32.320	31.600	32.220	31.366	6,413,167
2022-09-13	32.500	33.730	32.300	32.570	31.707	10,946,750
2022-09-09	31.680	32.580	31.650	32.130	31.279	7,292,162
2022-09-08	32.690	32.860	31.510	31.620	30.782	9,133,320
2022-09-07	32.560	32.820	32.140	32.760	31.892	6,472,683
2022-09-06	32.800	32.970	32.270	32.610	31.746	6,286,156
2022-09-05	33.400	33.950	32.660	32.760	31.892	6,923,387
2022-09-02	33.800	34.390	33.060	33.420	32.534	9,156,900
2022-09-01	33.430	34.880	33.350	33.800	32.904	14,646,650
2022-08-31	34.000	34.350	33.250	33.690	32.797	12,069,720
2022-08-30	32.900	33.700	32.900	33.560	32.671	7,269,277
2022-08-29	32.870	33.220	32.400	32.960	32.087	7,102,584
2022-08-26	32.870	34.150	32.830	33.280	32.398	9,279,848
2022-08-25	32.480	33.280	32.400	32.900	32.028	7,915,849
2022-08-24	33.800	34.050	32.470	32.480	31.619	10,189,930
2022-08-23	34.300	34.360	33.540	33.660	32.768	9,363,151
2022-08-22	35.210	35.210	34.030	34.460	33.547	9,728,902
2022-08-19	34.690	36.160	34.690	35.230	34.296	17,534,850
2022-08-18	34.930	34.960	34.240	34.310	33.401	8,807,658
2022-08-17	35.000	35.430	34.700	35.060	34.131	7,226,639
2022-08-16	35.530	35.710	34.800	34.990	34.063	6,715,764
2022-08-15	36.010	36.150	35.170	35.460	34.520	9,383,631
2022-08-12	35.400	36.590	35.250	36.220	35.260	11,631,170
2022-08-11	34.610	35.600	34.520	35.480	34.540	10,473,200
2022-08-10	34.670	35.200	34.150	34.380	33.469	6,748,314
2022-08-09	34.840	35.100	34.340	34.670	33.751	9,244,147
2022-08-08	35.440	35.880	34.710	35.200	34.267	12,846,600
2022-08-05	33.200	35.280	33.190	35.280	34.345	18,240,490
2022-08-04	32.800	33.530	32.640	33.200	32.320	11,534,400
2022-08-03	32.500	33.660	32.230	32.530	31.668	14,175,500

← NewerPage 17 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.