Shenzhen Kangtai Biological Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	16.530	16.870	16.480	16.620	16.571	8,478,174
2025-10-21	16.360	16.750	16.260	16.590	16.541	11,612,440
2025-10-20	16.350	16.470	16.200	16.330	16.282	9,503,390
2025-10-17	16.650	16.850	16.200	16.250	16.202	13,356,920
2025-10-16	16.820	16.900	16.560	16.650	16.601	10,486,820
2025-10-15	16.450	16.910	16.300	16.790	16.740	14,441,800
2025-10-14	16.560	16.880	16.390	16.460	16.411	13,981,630
2025-10-13	16.300	16.520	16.200	16.430	16.381	11,835,660
2025-10-10	16.870	17.020	16.720	16.750	16.700	11,610,390
2025-10-09	16.800	16.970	16.530	16.930	16.880	14,441,440
2025-09-30	16.520	17.040	16.500	16.790	16.740	15,225,140
2025-09-29	16.450	16.660	16.160	16.520	16.471	12,228,940
2025-09-26	16.660	16.680	16.400	16.420	16.371	11,858,880
2025-09-25	16.840	17.140	16.640	16.700	16.650	15,452,020
2025-09-24	16.620	16.900	16.550	16.840	16.790	11,808,150
2025-09-23	16.970	16.980	16.360	16.650	16.601	17,463,279
2025-09-22	17.170	17.230	16.770	16.950	16.900	13,377,070
2025-09-19	17.490	17.650	16.990	17.170	17.119	20,167,260
2025-09-18	17.930	18.090	17.320	17.520	17.468	25,041,131
2025-09-17	18.080	18.100	17.650	17.780	17.727	16,686,131
2025-09-16	18.160	18.190	17.780	18.020	17.967	16,196,460
2025-09-15	18.520	18.610	17.980	18.090	18.036	24,911,971
2025-09-12	18.810	18.930	18.440	18.500	18.445	21,250,949
2025-09-11	18.440	18.930	17.560	18.910	18.854	30,061,330
2025-09-10	18.610	19.270	18.540	18.650	18.595	18,622,961
2025-09-09	19.020	19.060	18.350	18.610	18.555	20,736,910
2025-09-08	19.140	19.380	18.870	19.080	19.023	18,178,160
2025-09-05	18.530	19.560	18.290	19.190	19.133	25,435,381
2025-09-04	19.490	19.680	18.160	18.550	18.495	30,545,961
2025-09-03	20.040	20.170	19.420	19.490	19.432	21,040,801
2025-09-02	20.330	20.600	19.690	20.040	19.981	36,053,168
2025-09-01	18.710	20.560	18.650	20.490	20.429	54,673,641
2025-08-29	18.900	19.010	18.620	18.710	18.655	18,868,359
2025-08-28	18.910	19.080	18.210	18.890	18.834	26,662,910
2025-08-27	19.580	19.760	18.820	18.910	18.854	32,482,949
2025-08-26	20.010	20.420	19.510	19.580	19.522	38,486,379
2025-08-25	18.800	21.120	18.800	20.000	19.941	72,130,430
2025-08-22	18.800	18.990	18.260	18.450	18.395	40,097,480
2025-08-21	17.800	19.300	17.800	18.560	18.505	65,749,023
2025-08-20	17.290	18.060	17.050	17.740	17.687	36,243,273
2025-08-19	17.350	17.580	17.170	17.300	17.249	26,456,160
2025-08-18	17.600	18.250	17.160	17.350	17.299	48,272,000
2025-08-15	16.910	17.360	16.910	17.240	17.189	20,280,750
2025-08-14	17.720	17.800	16.930	16.940	16.890	22,054,340
2025-08-13	17.450	17.730	17.220	17.720	17.667	21,693,480
2025-08-12	17.640	17.660	17.270	17.450	17.398	13,006,100
2025-08-11	17.380	17.590	17.280	17.590	17.538	13,379,190
2025-08-08	17.270	17.470	17.060	17.330	17.279	13,810,680
2025-08-07	17.540	17.630	17.210	17.280	17.229	17,322,260
2025-08-06	17.960	18.050	17.440	17.560	17.508	22,606,869
2025-08-05	17.900	18.390	17.770	17.950	17.897	22,706,090
2025-08-04	17.480	17.950	17.010	17.820	17.767	26,865,650
2025-08-01	17.410	18.030	17.360	17.590	17.538	25,822,109
2025-07-31	17.600	17.950	17.330	17.420	17.368	27,432,580
2025-07-30	17.600	18.170	17.500	17.750	17.697	35,065,980
2025-07-29	17.780	17.950	17.200	17.740	17.687	35,877,762
2025-07-28	17.530	17.720	17.400	17.490	17.438	21,983,051
2025-07-25	18.000	18.120	17.420	17.550	17.498	41,076,738
2025-07-24	16.370	18.750	16.350	18.300	18.246	70,266,750
2025-07-23	16.250	16.640	16.230	16.270	16.222	17,063,939

← NewerPage 5 of 21 · 1,216 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.