Shenzhen Kangtai Biological Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	82.000	83.370	81.400	83.300	49.569	6,535,651
2022-02-07	80.690	82.630	80.660	82.220	48.926	7,017,288
2022-01-28	80.610	81.440	80.000	80.080	47.652	5,419,890
2022-01-27	81.700	82.220	80.200	80.400	47.843	6,730,091
2022-01-26	82.950	83.720	81.010	81.550	48.527	7,922,450
2022-01-25	85.000	86.250	82.880	82.950	49.360	7,535,867
2022-01-24	84.540	85.960	83.660	84.980	50.568	6,443,371
2022-01-21	87.730	87.840	84.770	84.790	50.455	8,203,934
2022-01-20	88.490	90.000	87.140	87.430	52.026	6,321,467
2022-01-19	90.080	90.500	87.150	88.250	52.514	9,299,454
2022-01-18	91.730	92.450	90.350	90.510	53.859	7,028,576
2022-01-17	93.390	93.500	91.210	92.000	54.746	7,075,838
2022-01-14	91.020	94.180	90.650	93.380	55.567	8,707,210
2022-01-13	92.840	93.500	91.780	91.980	54.734	6,010,670
2022-01-12	92.650	94.480	91.370	93.120	55.412	7,914,576
2022-01-11	93.690	93.690	90.850	91.820	54.639	7,702,078
2022-01-10	90.000	93.540	89.990	93.450	55.608	10,725,635
2022-01-07	90.000	90.990	89.640	90.090	53.609	7,469,070
2022-01-06	89.890	91.480	88.570	90.200	53.675	11,995,005
2022-01-05	96.870	97.360	89.800	90.370	53.776	21,181,312
2022-01-04	98.190	98.480	96.130	96.850	57.632	8,751,114
2021-12-31	100.69	101.61	98.100	98.540	58.637	7,828,834
2021-12-30	100.30	100.82	96.510	100.78	59.970	9,699,003
2021-12-29	101.89	102.10	100.25	100.28	59.673	5,211,776
2021-12-28	101.27	102.12	101.07	101.60	60.458	4,259,499
2021-12-27	100.60	101.81	100.30	101.15	60.190	3,689,757
2021-12-24	100.97	101.82	100.01	100.57	59.845	5,607,251
2021-12-23	104.31	104.31	99.940	101.21	60.226	11,654,626
2021-12-22	105.16	105.36	104.00	104.18	61.993	3,649,579
2021-12-21	103.99	105.50	103.25	104.74	62.327	3,909,947
2021-12-20	104.58	105.60	103.66	104.30	62.065	6,623,104
2021-12-17	109.00	109.98	103.00	104.58	62.231	12,448,354
2021-12-16	111.05	112.25	108.55	109.00	64.862	8,347,179
2021-12-15	112.55	113.79	111.51	111.51	66.355	6,814,698
2021-12-14	111.35	114.92	111.34	112.90	67.182	8,390,960
2021-12-13	112.68	114.88	111.25	111.34	66.254	7,824,168
2021-12-10	112.43	113.88	111.58	112.69	67.057	8,234,566
2021-12-09	109.50	113.50	109.10	113.10	67.301	9,551,694
2021-12-08	108.37	110.62	106.72	109.91	65.403	6,890,946
2021-12-07	108.74	109.69	108.11	108.99	64.856	4,552,006
2021-12-06	111.00	112.55	108.60	108.70	64.683	7,645,667
2021-12-03	112.56	113.28	110.00	110.51	65.760	8,271,757
2021-12-02	113.06	114.27	112.55	112.91	67.188	5,639,722
2021-12-01	114.47	114.58	113.02	113.42	67.492	6,526,149
2021-11-30	115.97	117.04	113.21	114.92	68.384	13,110,787
2021-11-29	119.72	121.00	115.13	117.08	69.670	19,878,752
2021-11-26	115.98	116.31	113.62	113.80	67.718	7,211,379
2021-11-25	111.98	116.61	111.51	115.56	68.765	11,309,866
2021-11-24	111.19	113.50	109.50	111.74	66.492	8,250,549
2021-11-23	112.03	113.50	110.79	111.00	66.052	6,172,635
2021-11-22	113.70	113.77	111.03	111.85	66.558	7,271,888
2021-11-19	112.20	113.48	111.30	112.72	67.075	6,265,390
2021-11-18	115.00	116.77	111.60	111.91	66.593	9,866,520
2021-11-17	115.30	117.38	114.00	114.33	68.033	11,904,032
2021-11-16	107.31	117.36	107.31	116.84	69.527	23,922,096
2021-11-15	106.50	109.28	106.17	108.20	64.386	9,936,104
2021-11-12	106.00	106.95	105.31	106.10	63.136	5,364,405
2021-11-11	105.63	107.48	105.00	105.76	62.934	6,181,872
2021-11-10	108.48	109.45	105.00	106.94	63.636	10,727,195
2021-11-09	106.00	109.79	106.00	107.49	63.963	6,414,626

← NewerPage 20 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.