Shenzhen Kangtai Biological Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 106.88 | 107.76 | 103.41 | 106.09 | 63.130 | 9,868,981 |
| 2021-11-05 | 108.12 | 111.20 | 107.61 | 108.85 | 64.772 | 7,324,701 |
| 2021-11-04 | 109.74 | 112.35 | 107.92 | 109.43 | 65.118 | 9,770,117 |
| 2021-11-03 | 108.00 | 109.74 | 107.12 | 107.98 | 64.255 | 7,251,742 |
| 2021-11-02 | 111.83 | 111.83 | 105.97 | 107.40 | 63.910 | 12,987,416 |
| 2021-11-01 | 115.14 | 115.89 | 111.50 | 111.99 | 66.641 | 8,243,378 |
| 2021-10-29 | 114.00 | 115.80 | 111.20 | 114.25 | 67.986 | 7,322,790 |
| 2021-10-28 | 114.10 | 116.44 | 112.01 | 113.18 | 67.349 | 6,580,347 |
| 2021-10-27 | 116.32 | 117.38 | 113.40 | 114.10 | 67.896 | 8,155,019 |
| 2021-10-26 | 117.65 | 119.48 | 115.63 | 116.30 | 69.206 | 8,800,944 |
| 2021-10-25 | 116.68 | 118.68 | 113.61 | 118.00 | 70.217 | 15,707,419 |
| 2021-10-22 | 107.99 | 121.19 | 106.80 | 116.53 | 69.342 | 27,952,000 |
| 2021-10-21 | 107.06 | 111.55 | 106.29 | 111.35 | 66.260 | 11,995,538 |
| 2021-10-20 | 108.15 | 109.38 | 105.59 | 107.06 | 63.707 | 5,724,397 |
| 2021-10-19 | 105.78 | 108.50 | 104.28 | 108.26 | 64.421 | 8,083,011 |
| 2021-10-18 | 106.32 | 107.80 | 104.01 | 105.03 | 62.499 | 7,185,107 |
| 2021-10-15 | 109.98 | 110.97 | 106.73 | 107.05 | 63.701 | 7,607,419 |
| 2021-10-14 | 106.97 | 110.60 | 106.91 | 108.94 | 64.826 | 7,345,963 |
← NewerPage 21 of 21 · 1,218 trading days
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.