Shenzhen Kangtai Biological Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	12.100	12.480	12.040	12.430	12.430	19,941,844
2026-07-17	12.760	12.890	12.130	12.140	12.140	26,138,988
2026-07-16	12.500	12.980	12.340	12.850	12.850	26,576,873
2026-07-15	12.100	12.850	12.010	12.670	12.670	30,873,012
2026-07-14	11.840	12.500	11.770	12.210	12.210	23,775,805
2026-07-13	11.850	12.050	11.760	11.880	11.880	19,898,600
2026-07-10	11.300	12.040	11.150	11.850	11.850	22,368,084
2026-07-09	11.250	11.580	11.180	11.360	11.360	12,006,014
2026-07-08	11.420	11.580	11.250	11.340	11.340	12,580,060
2026-07-07	11.850	11.850	11.410	11.450	11.450	15,725,589
2026-07-06	11.780	12.150	11.730	11.970	11.970	20,183,670
2026-07-03	11.880	12.000	11.650	11.840	11.840	15,202,309
2026-07-02	11.890	12.260	11.710	11.730	11.730	17,971,262
2026-07-01	11.320	11.990	11.140	11.940	11.940	24,099,361
2026-06-30	11.590	11.640	11.260	11.340	11.340	13,989,565
2026-06-29	10.910	11.880	10.700	11.580	11.580	23,388,600
2026-06-26	11.400	11.530	10.910	10.970	10.970	14,055,591
2026-06-25	11.510	11.770	11.040	11.510	11.510	16,490,281
2026-06-24	11.790	12.040	11.540	11.620	11.620	19,048,678
2026-06-23	11.420	12.110	11.310	11.720	11.720	23,111,660
2026-06-22	11.430	11.450	10.790	11.440	11.440	22,476,352
2026-06-18	11.470	11.770	11.420	11.520	11.520	13,664,320
2026-06-17	11.550	11.720	11.420	11.540	11.540	12,037,460
2026-06-16	11.500	11.700	11.340	11.600	11.600	15,466,350
2026-06-15	11.600	11.710	11.480	11.560	11.560	15,283,090
2026-06-12	11.490	11.750	11.180	11.750	11.750	23,851,881
2026-06-11	11.720	11.760	11.400	11.500	11.500	8,720,615
2026-06-10	11.500	11.830	11.360	11.790	11.755	12,598,300
2026-06-09	11.500	11.640	11.360	11.550	11.516	9,747,301
2026-06-08	11.720	11.920	11.380	11.490	11.456	11,497,677
2026-06-05	11.960	12.080	11.850	11.920	11.885	9,511,562
2026-06-04	12.020	12.150	11.790	11.820	11.785	11,236,140
2026-06-03	12.400	12.410	12.050	12.070	12.034	11,924,510
2026-06-02	12.660	12.710	12.360	12.430	12.393	9,658,517
2026-06-01	12.600	12.720	12.470	12.690	12.652	10,340,110
2026-05-29	12.580	12.830	12.530	12.700	12.662	11,239,270
2026-05-28	12.900	12.950	12.380	12.580	12.543	12,899,820
2026-05-27	13.240	13.240	12.730	12.860	12.822	14,506,200
2026-05-26	13.480	13.480	13.080	13.190	13.151	11,298,410
2026-05-25	13.410	13.500	13.290	13.490	13.450	9,890,890
2026-05-22	13.500	13.570	13.300	13.400	13.360	10,511,080
2026-05-21	13.800	14.000	13.400	13.440	13.400	12,718,560
2026-05-20	14.080	14.120	13.650	13.820	13.779	12,948,440
2026-05-19	13.940	14.130	13.900	14.120	14.078	10,556,300
2026-05-18	14.270	14.400	13.890	13.990	13.949	16,137,510
2026-05-15	14.510	14.630	14.130	14.250	14.208	17,786,369
2026-05-14	14.790	15.120	14.510	14.520	14.477	19,443,539
2026-05-13	15.010	15.150	14.840	14.870	14.826	16,882,551
2026-05-12	15.300	15.350	14.980	15.000	14.956	29,885,730
2026-05-11	14.520	15.890	14.520	15.570	15.524	53,191,527
2026-05-08	14.350	14.710	14.300	14.530	14.487	22,751,230
2026-05-07	14.250	14.350	14.120	14.270	14.228	13,387,700
2026-05-06	14.090	14.330	14.080	14.190	14.148	14,354,350
2026-04-30	14.100	14.260	14.030	14.100	14.058	12,848,300
2026-04-29	14.130	14.260	13.970	14.170	14.128	13,107,620
2026-04-28	14.150	14.650	14.060	14.160	14.118	21,099,949
2026-04-27	14.000	14.080	13.770	14.060	14.018	12,808,190
2026-04-24	14.270	14.360	14.040	14.040	13.998	15,364,120
2026-04-23	14.640	14.680	14.240	14.270	14.228	22,490,369
2026-04-22	14.340	15.440	14.340	14.680	14.636	43,234,047

← NewerPage 2 of 21 · 1,212 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.