Shenzhen Kangtai Biological Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	33.130	33.320	31.810	32.270	31.415	16,497,350
2022-08-01	33.300	33.590	32.700	32.840	31.970	12,711,520
2022-07-29	34.640	34.880	33.370	33.400	32.515	13,552,250
2022-07-28	35.050	35.370	34.600	34.640	33.722	10,916,950
2022-07-27	35.850	36.180	34.940	35.000	34.073	13,034,100
2022-07-26	36.630	36.880	35.450	35.850	34.900	15,295,280
2022-07-25	35.790	36.460	34.440	36.320	35.358	27,455,449
2022-07-22	40.090	40.410	38.040	38.200	37.188	17,825,180
2022-07-21	40.550	40.810	40.060	40.120	39.057	6,111,167
2022-07-20	40.200	41.150	40.120	40.580	39.505	8,053,814
2022-07-19	40.340	40.880	39.500	39.900	38.843	7,481,715
2022-07-18	40.500	40.950	39.500	40.400	39.329	7,856,996
2022-07-15	41.650	41.780	40.100	40.120	39.057	10,216,210
2022-07-14	40.620	42.450	40.600	41.790	40.683	10,177,320
2022-07-13	41.250	41.730	40.260	40.870	39.787	10,789,120
2022-07-12	43.520	43.840	41.500	41.510	40.410	12,842,200
2022-07-11	43.610	45.120	43.510	43.840	42.678	10,629,730
2022-07-08	43.890	44.890	43.700	43.810	42.649	7,991,843
2022-07-07	44.850	44.990	43.280	43.860	42.698	10,204,810
2022-07-06	45.750	46.190	44.150	44.530	43.350	12,403,780
2022-07-05	46.710	47.000	45.070	45.730	44.518	14,050,910
2022-07-04	44.880	46.350	44.300	46.260	45.034	15,232,310
2022-07-01	44.780	45.770	44.060	44.650	43.467	10,695,800
2022-06-30	44.490	46.180	44.000	45.180	43.983	15,798,090
2022-06-29	43.120	45.750	43.000	44.180	43.009	20,196,850
2022-06-28	43.680	43.830	42.410	43.160	42.016	11,847,280
2022-06-27	42.680	43.880	42.640	43.600	42.445	16,485,471
2022-06-24	42.180	42.890	41.890	42.340	41.218	11,575,260
2022-06-23	41.600	41.990	40.820	41.960	40.848	9,641,540
2022-06-22	42.350	43.150	41.600	41.600	40.498	10,845,770
2022-06-21	43.620	43.990	42.010	42.600	41.471	15,331,280
2022-06-20	42.480	43.300	41.820	42.990	41.851	18,888,330
2022-06-17	40.520	42.120	39.820	41.950	40.838	17,829,289
2022-06-16	40.050	42.180	40.030	40.800	39.719	16,352,740
2022-06-15	39.990	41.100	39.680	40.220	39.154	16,999,010
2022-06-14	38.750	39.570	38.250	39.560	38.512	9,448,402
2022-06-13	38.650	40.100	38.470	39.220	38.181	12,928,460
2022-06-10	38.730	39.200	38.560	38.960	37.928	12,143,210
2022-06-09	39.890	40.380	38.790	38.960	37.928	10,239,440
2022-06-08	40.730	41.190	39.550	40.110	39.047	17,068,000
2022-06-07	39.520	40.700	39.450	40.400	39.329	13,276,760
2022-06-06	37.050	39.810	37.050	39.660	38.609	20,523,141
2022-06-02	38.000	38.490	37.050	37.560	36.565	13,838,300
2022-06-01	62.690	63.070	61.500	61.860	36.810	10,168,453
2022-05-31	63.210	63.210	60.540	62.290	37.066	13,486,893
2022-05-30	61.630	64.050	60.500	62.890	37.423	11,883,032
2022-05-27	61.690	62.330	60.350	60.870	36.221	7,721,174
2022-05-26	62.190	62.520	60.500	60.810	36.186	7,915,424
2022-05-25	60.900	62.540	60.600	62.300	37.072	8,278,325
2022-05-24	62.970	63.230	60.670	61.000	36.299	13,042,237
2022-05-23	62.600	63.750	60.760	63.420	37.739	13,588,787
2022-05-20	59.550	62.650	59.500	61.250	36.448	14,303,787
2022-05-19	56.780	59.800	56.510	58.700	34.930	16,699,952
2022-05-18	57.580	59.180	56.180	57.930	34.472	20,689,376
2022-05-17	63.950	63.960	55.620	57.210	34.043	47,361,168
2022-05-16	67.490	68.200	65.560	66.000	39.274	8,268,746
2022-05-13	68.530	69.800	66.920	67.490	40.161	8,369,930
2022-05-12	66.880	71.200	66.240	68.980	41.047	13,663,816
2022-05-11	65.940	68.860	65.220	66.880	39.798	12,074,731
2022-05-10	63.880	66.000	63.650	65.520	38.988	7,191,157

← NewerPage 18 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.