Shenzhen Kangtai Biological Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	13.940	14.250	13.830	13.850	13.809	10,038,290
2026-04-20	14.070	14.090	13.930	13.940	13.899	8,879,726
2026-04-17	14.200	14.200	13.980	14.070	14.028	7,665,506
2026-04-16	14.300	14.310	14.120	14.240	14.198	8,593,687
2026-04-15	14.340	14.390	14.180	14.280	14.238	11,004,910
2026-04-14	14.070	14.200	13.850	14.200	14.158	10,340,780
2026-04-13	14.080	14.140	13.990	14.010	13.968	7,395,733
2026-04-10	13.970	14.380	13.960	14.180	14.138	10,756,440
2026-04-09	14.260	14.420	13.870	13.910	13.869	12,319,050
2026-04-08	14.150	14.320	14.100	14.290	14.248	12,197,120
2026-04-07	13.820	14.090	13.660	13.970	13.929	7,912,663
2026-04-03	14.120	14.220	13.800	13.810	13.769	9,444,740
2026-04-02	14.360	14.470	14.150	14.230	14.188	12,072,830
2026-04-01	14.080	14.390	13.870	14.380	14.337	14,762,760
2026-03-31	14.090	14.280	13.900	13.910	13.869	8,462,164
2026-03-30	13.790	14.080	13.750	14.050	14.008	9,590,730
2026-03-27	13.350	13.930	13.270	13.920	13.879	12,856,660
2026-03-26	13.610	13.770	13.390	13.450	13.410	8,015,280
2026-03-25	13.610	13.750	13.520	13.600	13.560	8,599,021
2026-03-24	13.400	13.680	13.240	13.660	13.619	11,016,310
2026-03-23	13.850	13.860	13.000	13.170	13.131	17,783,670
2026-03-20	14.180	14.530	14.100	14.100	14.058	14,243,460
2026-03-19	14.190	14.440	13.980	14.170	14.128	12,516,430
2026-03-18	14.230	14.280	14.120	14.240	14.198	7,130,532
2026-03-17	14.230	14.510	14.180	14.270	14.228	10,351,890
2026-03-16	14.100	14.260	14.060	14.220	14.178	7,596,790
2026-03-13	14.070	14.220	13.980	14.090	14.048	7,559,923
2026-03-12	14.030	14.210	13.960	14.100	14.058	9,239,140
2026-03-11	14.140	14.160	14.040	14.050	14.008	7,340,438
2026-03-10	14.120	14.250	14.040	14.140	14.098	7,912,920
2026-03-09	13.940	14.110	13.870	14.050	14.008	9,259,277
2026-03-06	13.790	14.090	13.710	14.080	14.038	8,135,193
2026-03-05	14.010	14.080	13.710	13.820	13.779	7,323,871
2026-03-04	13.760	13.940	13.660	13.820	13.779	8,739,906
2026-03-03	14.480	14.520	13.830	13.840	13.799	16,358,760
2026-03-02	14.920	14.930	14.350	14.440	14.397	17,268,801
2026-02-27	15.000	15.060	14.910	15.050	15.005	5,951,680
2026-02-26	15.130	15.130	14.910	14.990	14.946	8,715,116
2026-02-25	14.940	15.180	14.920	15.140	15.095	8,896,261
2026-02-24	14.940	15.010	14.850	14.940	14.896	7,199,542
2026-02-13	15.080	15.190	14.800	14.850	14.806	11,082,660
2026-02-12	15.250	15.290	15.060	15.080	15.035	9,930,148
2026-02-11	15.370	15.460	15.250	15.270	15.225	7,592,236
2026-02-10	15.530	15.550	15.360	15.380	15.334	10,833,500
2026-02-09	15.650	15.650	15.480	15.490	15.444	11,597,370
2026-02-06	15.500	15.720	15.460	15.570	15.524	9,692,584
2026-02-05	15.680	15.810	15.490	15.600	15.554	11,456,070
2026-02-04	15.400	15.720	15.320	15.680	15.634	11,276,580
2026-02-03	15.400	15.480	15.150	15.470	15.424	10,906,560
2026-02-02	15.480	15.720	15.230	15.250	15.205	13,862,890
2026-01-30	15.980	16.230	15.510	15.630	15.584	20,307,100
2026-01-29	16.060	16.140	15.750	15.860	15.813	20,950,520
2026-01-28	16.500	16.680	16.080	16.140	16.092	22,545,881
2026-01-27	16.990	16.990	16.060	16.630	16.581	42,070,699
2026-01-26	16.300	17.500	16.160	17.170	17.119	63,406,820
2026-01-23	15.460	16.190	15.410	15.970	15.923	18,817,770
2026-01-22	15.550	15.660	15.330	15.450	15.404	12,155,850
2026-01-21	15.370	15.710	15.290	15.550	15.504	10,058,460
2026-01-20	15.580	15.890	15.360	15.470	15.424	11,261,300
2026-01-19	15.540	15.730	15.440	15.610	15.564	10,448,250

← NewerPage 3 of 5 · 243 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.