Shenzhen Kangtai Biological Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	16.340	16.760	16.250	16.340	16.292	17,560,381
2025-07-21	16.300	16.360	16.170	16.340	16.292	10,921,210
2025-07-18	16.490	16.540	16.280	16.340	16.292	10,096,780
2025-07-17	16.300	16.510	16.210	16.490	16.441	12,732,520
2025-07-16	16.200	16.650	16.160	16.300	16.252	12,498,380
2025-07-15	16.510	16.540	16.050	16.200	16.152	15,109,930
2025-07-14	16.530	16.600	16.340	16.480	16.431	16,014,060
2025-07-11	16.600	16.860	16.410	16.600	16.551	25,819,350
2025-07-10	15.650	17.440	15.650	16.650	16.601	53,513,000
2025-07-09	15.370	15.930	15.250	15.560	15.514	21,700,520
2025-07-08	15.100	15.370	15.060	15.270	15.225	13,443,410
2025-07-07	15.130	15.280	15.000	15.110	15.065	10,215,570
2025-07-04	15.290	15.340	15.090	15.130	15.085	8,871,840
2025-07-03	15.090	15.350	15.000	15.280	15.235	12,225,100
2025-07-02	15.260	15.280	14.920	15.090	15.045	16,324,410
2025-07-01	15.240	15.480	15.120	15.400	15.354	15,124,590
2025-06-30	15.150	15.250	15.070	15.190	15.145	9,185,024
2025-06-27	15.150	15.320	15.110	15.130	15.085	10,305,540
2025-06-26	15.300	15.310	15.070	15.120	15.075	10,900,600
2025-06-25	15.300	15.350	15.130	15.310	15.265	12,249,450
2025-06-24	15.050	15.390	15.020	15.250	15.205	19,758,490
2025-06-23	14.300	15.380	14.200	15.120	15.075	18,252,971
2025-06-20	14.330	14.650	14.280	14.420	14.377	12,598,490
2025-06-19	14.650	14.660	14.280	14.320	14.278	11,871,090
2025-06-18	14.930	15.070	14.570	14.660	14.617	16,142,010
2025-06-17	14.500	15.450	14.430	15.060	15.015	32,872,699
2025-06-16	14.530	14.600	14.360	14.410	14.367	9,079,856
2025-06-13	14.950	15.030	14.500	14.530	14.487	15,624,090
2025-06-12	14.910	15.060	14.750	15.000	14.956	12,360,350
2025-06-11	15.060	15.140	14.860	14.910	14.866	10,614,040
2025-06-10	15.150	15.280	14.850	15.020	14.975	16,344,530
2025-06-09	14.400	15.560	14.360	15.170	15.125	28,693,410
2025-06-06	14.500	14.620	14.280	14.340	14.297	9,703,782
2025-06-05	14.700	14.900	14.460	14.560	14.427	10,918,980
2025-06-04	14.570	14.770	14.420	14.660	14.526	10,429,900
2025-06-03	14.180	14.580	14.130	14.570	14.437	12,796,830
2025-05-30	14.260	14.450	14.180	14.290	14.160	10,952,430
2025-05-29	13.690	14.440	13.690	14.340	14.209	17,973,699
2025-05-28	13.880	13.950	13.670	13.690	13.565	7,850,173
2025-05-27	13.800	14.030	13.720	13.910	13.783	8,897,647
2025-05-26	13.910	13.920	13.710	13.800	13.674	8,341,829
2025-05-23	13.980	14.190	13.920	13.920	13.793	11,396,240
2025-05-22	14.240	14.300	13.980	13.990	13.862	9,853,260
2025-05-21	14.370	14.500	14.250	14.320	14.189	10,456,270
2025-05-20	14.090	14.470	14.070	14.370	14.239	13,333,820
2025-05-19	14.200	14.240	14.050	14.110	13.981	6,979,347
2025-05-16	14.020	14.320	14.000	14.200	14.070	10,275,230
2025-05-15	14.110	14.150	13.960	14.050	13.922	8,450,628
2025-05-14	14.190	14.270	14.020	14.160	14.031	10,236,840
2025-05-13	14.100	14.310	14.000	14.270	14.140	13,360,740
2025-05-12	13.930	14.130	13.860	14.040	13.912	7,970,595
2025-05-09	14.090	14.130	13.890	13.910	13.783	7,501,103
2025-05-08	13.840	14.110	13.810	14.100	13.971	9,356,617
2025-05-07	14.150	14.200	13.790	13.880	13.753	9,730,554
2025-05-06	13.800	14.020	13.720	13.960	13.833	10,658,620
2025-04-30	13.540	13.760	13.540	13.610	13.486	9,560,290
2025-04-29	13.630	13.710	13.530	13.540	13.416	7,339,780
2025-04-28	13.960	13.960	13.600	13.660	13.535	8,800,038
2025-04-25	13.920	14.100	13.850	13.960	13.833	9,023,884
2025-04-24	13.900	14.070	13.760	13.830	13.704	9,095,277

← NewerPage 6 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.