Shenzhen Kangtai Biological Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	15.540	15.730	15.440	15.610	15.564	10,448,250
2026-01-16	16.010	16.140	15.600	15.630	15.584	14,604,480
2026-01-15	16.190	16.300	15.910	16.010	15.963	15,214,250
2026-01-14	16.120	16.760	16.020	16.280	16.232	25,530,420
2026-01-13	16.210	16.540	16.120	16.160	16.112	20,494,721
2026-01-12	15.950	16.220	15.900	16.160	16.112	18,870,131
2026-01-09	15.660	16.130	15.510	15.950	15.903	23,227,311
2026-01-08	15.300	15.500	15.250	15.400	15.354	9,311,521
2026-01-07	15.400	15.490	15.300	15.300	15.255	9,016,641
2026-01-06	15.400	15.450	15.220	15.390	15.344	10,802,560
2026-01-05	14.780	15.340	14.780	15.340	15.295	14,044,990
2025-12-31	14.910	14.940	14.740	14.770	14.726	6,592,209
2025-12-30	14.980	15.000	14.780	14.860	14.816	8,380,020
2025-12-29	15.120	15.280	14.970	14.980	14.936	7,551,979
2025-12-26	15.190	15.270	15.080	15.120	15.075	6,316,143
2025-12-25	15.180	15.200	15.100	15.170	15.125	5,453,999
2025-12-24	15.050	15.160	14.990	15.110	15.065	5,664,240
2025-12-23	15.240	15.250	15.060	15.060	15.015	5,101,956
2025-12-22	15.260	15.310	15.180	15.210	15.165	5,990,363
2025-12-19	15.130	15.380	15.130	15.270	15.225	6,781,203
2025-12-18	15.000	15.280	14.960	15.190	15.145	7,691,548
2025-12-17	14.850	15.030	14.700	15.000	14.956	8,277,511
2025-12-16	15.050	15.130	14.830	14.830	14.786	7,608,408
2025-12-15	15.260	15.260	14.960	15.050	15.005	7,205,738
2025-12-12	15.270	15.350	15.150	15.240	15.195	7,708,575
2025-12-11	15.490	15.540	15.240	15.240	15.195	6,089,758
2025-12-10	15.360	15.510	15.220	15.460	15.414	6,836,274
2025-12-09	15.580	15.670	15.360	15.400	15.354	7,321,975
2025-12-08	15.640	15.780	15.520	15.580	15.534	7,556,350
2025-12-05	15.550	15.680	15.350	15.640	15.594	7,188,770
2025-12-04	15.600	15.670	15.310	15.510	15.464	6,908,220
2025-12-03	15.660	15.750	15.460	15.590	15.544	8,572,917
2025-12-02	16.060	16.070	15.630	15.660	15.614	11,570,530
2025-12-01	16.140	16.250	16.050	16.100	16.052	7,828,521
2025-11-28	16.150	16.220	15.870	16.100	16.052	9,319,615
2025-11-27	16.240	16.370	16.130	16.150	16.102	7,230,389
2025-11-26	16.300	16.720	16.220	16.220	16.172	11,957,010
2025-11-25	16.260	16.500	16.180	16.300	16.252	9,714,610
2025-11-24	16.150	16.380	16.010	16.240	16.192	9,329,581
2025-11-21	16.770	16.920	16.050	16.110	16.062	16,249,740
2025-11-20	17.080	17.500	16.830	16.860	16.810	12,777,010
2025-11-19	17.010	17.100	16.690	16.810	16.760	9,446,452
2025-11-18	17.180	17.290	16.910	17.030	16.979	10,947,940
2025-11-17	17.460	17.460	17.120	17.220	17.169	11,962,310
2025-11-14	17.410	17.750	17.360	17.450	17.398	14,559,220
2025-11-13	17.430	17.550	17.300	17.480	17.428	11,352,600
2025-11-12	17.580	17.590	17.270	17.430	17.378	12,779,520
2025-11-11	17.420	17.760	17.110	17.500	17.448	20,786,240
2025-11-10	17.000	17.550	16.970	17.430	17.378	20,161,260
2025-11-07	16.810	17.130	16.800	16.960	16.910	12,453,370
2025-11-06	16.930	16.970	16.780	16.860	16.810	9,410,555
2025-11-05	17.000	17.140	16.900	16.970	16.920	10,720,470
2025-11-04	17.200	17.350	16.940	17.100	17.049	16,718,939
2025-11-03	17.290	17.300	17.020	17.260	17.209	13,975,070
2025-10-31	16.880	17.280	16.880	17.210	17.159	21,577,350
2025-10-30	16.950	17.000	16.680	16.680	16.631	11,809,760
2025-10-29	16.630	17.210	16.600	16.920	16.870	16,772,449
2025-10-28	16.470	16.750	16.300	16.640	16.591	11,419,870
2025-10-27	16.530	16.730	16.510	16.580	16.531	11,184,390
2025-10-24	16.490	16.700	16.440	16.510	16.461	9,402,640

← NewerPage 4 of 21 · 1,213 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.