Shenzhen Kangtai Biological Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	13.960	14.080	13.770	13.910	13.783	10,777,660
2025-04-22	14.240	14.260	13.910	13.920	13.793	11,417,210
2025-04-21	14.160	14.270	14.070	14.190	14.060	7,482,446
2025-04-18	14.140	14.290	14.020	14.230	14.100	6,185,080
2025-04-17	14.140	14.320	14.130	14.190	14.060	7,395,851
2025-04-16	14.480	14.520	14.100	14.230	14.100	8,224,129
2025-04-15	14.570	14.640	14.430	14.560	14.427	7,311,590
2025-04-14	14.670	14.790	14.520	14.620	14.487	10,228,280
2025-04-11	14.550	14.700	14.370	14.480	14.348	12,274,850
2025-04-10	14.650	14.880	14.450	14.680	14.546	15,545,370
2025-04-09	14.070	14.470	13.550	14.350	14.219	16,973,471
2025-04-08	13.900	14.420	13.900	14.350	14.219	22,860,660
2025-04-07	14.980	15.160	13.100	13.550	13.426	29,743,100
2025-04-03	15.400	15.880	15.360	15.590	15.448	13,305,560
2025-04-02	15.730	15.820	15.430	15.530	15.388	12,404,340
2025-04-01	15.210	16.150	15.210	15.790	15.646	23,233,080
2025-03-31	15.490	15.490	15.070	15.200	15.061	13,719,000
2025-03-28	15.630	15.990	15.560	15.580	15.438	14,776,640
2025-03-27	15.690	15.750	15.300	15.640	15.497	14,800,290
2025-03-26	15.800	15.900	15.680	15.700	15.557	10,827,780
2025-03-25	15.860	16.020	15.640	15.900	15.755	15,442,260
2025-03-24	16.320	16.770	15.720	15.950	15.804	25,995,811
2025-03-21	15.970	16.280	15.670	15.750	15.606	13,863,050
2025-03-20	16.330	16.340	15.920	15.970	15.824	11,333,220
2025-03-19	16.440	16.580	16.230	16.320	16.171	12,224,120
2025-03-18	16.490	16.990	16.350	16.500	16.349	20,221,340
2025-03-17	15.940	16.800	15.800	16.480	16.330	28,029,801
2025-03-14	15.250	15.880	15.220	15.820	15.676	24,565,221
2025-03-13	15.290	15.450	15.080	15.230	15.091	9,050,418
2025-03-12	15.350	15.420	15.210	15.250	15.111	8,561,693
2025-03-11	15.140	15.310	15.080	15.290	15.150	8,322,825
2025-03-10	15.350	15.510	15.160	15.310	15.170	10,194,940
2025-03-07	15.590	15.620	15.210	15.300	15.160	11,683,110
2025-03-06	15.250	15.720	15.210	15.680	15.537	18,110,510
2025-03-05	15.450	15.450	15.000	15.140	15.002	10,433,630
2025-03-04	15.250	15.480	15.140	15.450	15.309	8,408,193
2025-03-03	15.030	15.470	15.000	15.290	15.150	13,012,780
2025-02-28	15.550	15.660	14.980	15.020	14.883	15,092,400
2025-02-27	15.570	15.670	15.350	15.580	15.438	11,879,060
2025-02-26	15.430	15.630	15.270	15.610	15.468	13,935,310
2025-02-25	15.450	15.550	15.350	15.380	15.240	9,647,502
2025-02-24	15.890	15.930	15.540	15.590	15.448	13,567,010
2025-02-21	15.680	16.230	15.560	15.890	15.745	14,678,710
2025-02-20	15.590	15.940	15.480	15.700	15.557	12,491,680
2025-02-19	15.520	15.680	15.330	15.570	15.428	9,904,857
2025-02-18	15.830	15.940	15.450	15.510	15.368	11,955,030
2025-02-17	15.910	16.310	15.810	15.940	15.794	16,823,529
2025-02-14	15.400	15.940	15.370	15.830	15.685	17,683,730
2025-02-13	15.520	15.670	15.410	15.420	15.279	8,549,792
2025-02-12	15.510	15.620	15.380	15.610	15.468	8,694,375
2025-02-11	15.900	15.940	15.410	15.520	15.378	11,569,060
2025-02-10	15.400	15.930	15.350	15.910	15.765	17,436,170
2025-02-07	14.990	15.560	14.950	15.390	15.250	19,876,230
2025-02-06	14.680	15.040	14.510	14.960	14.823	11,288,640
2025-02-05	14.530	14.760	14.460	14.760	14.625	9,948,880
2025-01-27	14.590	14.780	14.370	14.370	14.239	9,515,872
2025-01-24	14.520	14.710	14.440	14.530	14.397	11,045,990
2025-01-23	14.780	15.060	14.520	14.530	14.397	13,496,790
2025-01-22	14.880	14.910	14.550	14.690	14.556	8,815,612
2025-01-21	15.060	15.120	14.770	14.940	14.804	9,431,059

← NewerPage 7 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.