Shenzhen Kangtai Biological Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	63.880	66.000	63.650	65.520	38.988	7,191,157
2022-05-09	64.280	65.690	63.670	65.030	38.697	5,852,750
2022-05-06	63.400	65.100	63.100	63.940	38.048	7,565,133
2022-05-05	64.300	66.380	63.300	65.280	38.846	11,529,235
2022-04-29	61.810	65.070	61.350	64.730	38.518	12,864,453
2022-04-28	66.000	66.000	60.530	61.650	36.686	15,060,462
2022-04-27	61.180	63.880	59.150	63.720	37.917	13,507,054
2022-04-26	63.560	64.470	60.950	61.170	36.400	11,606,882
2022-04-25	68.010	68.010	62.520	62.700	37.310	15,325,043
2022-04-22	73.370	73.650	67.750	68.100	40.524	19,226,144
2022-04-21	76.500	77.200	73.330	73.880	43.963	6,170,902
2022-04-20	76.570	78.000	75.910	76.200	45.344	5,636,549
2022-04-19	78.190	79.240	75.590	76.170	45.326	8,303,360
2022-04-18	80.080	80.760	76.170	78.100	46.474	11,758,930
2022-04-15	79.470	83.560	79.200	80.940	48.164	8,394,157
2022-04-14	85.990	85.990	77.600	80.500	47.902	13,133,362
2022-04-13	85.100	85.100	79.670	81.480	48.486	8,531,325
2022-04-12	87.010	87.690	84.470	85.790	51.050	6,573,885
2022-04-11	86.760	88.970	85.580	86.960	51.747	7,897,550
2022-04-08	87.130	89.400	86.200	87.030	51.788	6,070,758
2022-04-07	88.330	89.600	86.950	87.100	51.830	6,016,550
2022-04-06	90.200	91.000	87.990	89.920	53.508	7,290,584
2022-04-01	92.010	92.640	88.600	89.150	53.050	10,351,046
2022-03-31	92.340	94.140	91.330	93.250	55.489	7,513,333
2022-03-30	94.080	95.860	92.230	92.310	54.930	10,288,949
2022-03-29	88.820	93.900	88.010	93.130	55.418	13,374,757
2022-03-28	90.210	90.890	86.900	88.150	52.455	9,565,366
2022-03-25	91.480	92.950	90.100	92.110	54.811	14,386,101
2022-03-24	85.300	95.000	84.510	92.660	55.138	24,097,632
2022-03-23	84.680	87.300	83.560	86.870	51.693	11,599,835
2022-03-22	86.660	86.970	84.480	84.570	50.324	11,450,755
2022-03-21	87.050	90.500	85.840	87.450	52.038	25,720,512
2022-03-18	78.500	85.190	77.810	84.990	50.574	26,336,016
2022-03-17	73.990	80.000	73.960	78.380	46.641	20,770,016
2022-03-16	74.350	74.800	69.500	72.890	43.374	12,187,926
2022-03-15	75.980	77.500	72.990	72.990	43.434	10,925,059
2022-03-14	76.200	78.780	76.000	77.000	45.820	11,936,693
2022-03-11	71.550	77.170	70.500	77.000	45.820	14,081,570
2022-03-10	72.560	73.560	71.610	72.430	43.100	9,620,166
2022-03-09	74.210	75.200	68.460	71.140	42.333	15,056,522
2022-03-08	78.210	79.090	73.960	74.040	44.058	10,877,853
2022-03-07	82.190	82.480	77.000	77.930	46.373	12,822,410
2022-03-04	81.900	84.390	81.510	82.190	48.908	7,539,067
2022-03-03	84.200	84.390	82.180	82.180	48.902	5,196,274
2022-03-02	83.500	83.950	82.400	83.330	49.586	5,027,898
2022-03-01	84.300	84.830	83.250	83.800	49.866	6,461,459
2022-02-28	83.790	85.470	82.400	84.440	50.247	10,026,117
2022-02-25	81.800	85.100	81.610	84.050	50.015	13,958,946
2022-02-24	82.260	84.730	79.500	80.670	48.004	11,430,629
2022-02-23	80.010	84.000	79.820	82.960	49.366	10,780,760
2022-02-22	81.010	81.360	79.600	80.160	47.700	7,327,397
2022-02-21	82.620	84.680	81.500	82.320	48.985	12,071,469
2022-02-18	80.730	81.260	79.300	81.080	48.248	5,898,003
2022-02-17	81.330	81.460	80.180	80.710	48.027	4,604,816
2022-02-16	80.600	82.110	79.790	81.330	48.396	6,300,622
2022-02-15	78.890	80.740	77.650	80.650	47.992	8,237,528
2022-02-14	78.100	80.600	77.000	78.200	46.534	7,249,318
2022-02-11	83.000	83.250	78.300	78.740	46.855	12,303,483
2022-02-10	83.260	84.180	82.780	83.270	49.551	6,454,811
2022-02-09	83.070	84.800	82.600	84.210	50.110	7,431,059

← NewerPage 19 of 21 · 1,218 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.