Shenzhen Kangtai Biological Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	15.060	15.120	14.770	14.940	14.804	9,431,059
2025-01-20	15.180	15.300	14.980	15.020	14.883	10,572,090
2025-01-17	15.090	15.220	14.950	15.090	14.952	8,537,150
2025-01-16	15.090	15.380	14.960	15.090	14.952	9,259,914
2025-01-15	15.330	15.360	15.020	15.150	15.012	8,414,477
2025-01-14	14.950	15.380	14.880	15.360	15.220	16,216,290
2025-01-13	14.570	14.940	14.480	14.930	14.794	11,006,980
2025-01-10	14.950	15.100	14.580	14.620	14.487	11,746,930
2025-01-09	15.110	15.310	14.870	14.970	14.833	15,439,770
2025-01-08	15.800	15.850	14.940	15.170	15.032	24,858,689
2025-01-07	16.200	16.240	15.720	15.880	15.735	11,582,240
2025-01-06	16.020	16.480	16.010	16.200	16.052	11,185,860
2025-01-03	16.390	16.690	16.000	16.080	15.933	11,217,000
2025-01-02	17.140	17.200	16.260	16.390	16.240	13,868,680
2024-12-31	17.730	17.790	17.090	17.150	16.993	8,127,636
2024-12-30	17.750	17.840	17.560	17.730	17.568	5,723,630
2024-12-27	17.630	17.960	17.530	17.750	17.588	6,251,389
2024-12-26	17.570	17.810	17.570	17.620	17.459	5,009,020
2024-12-25	17.980	18.020	17.430	17.610	17.449	7,156,109
2024-12-24	17.720	17.960	17.720	17.830	17.667	5,365,220
2024-12-23	18.160	18.210	17.700	17.750	17.588	7,479,421
2024-12-20	18.010	18.310	17.960	18.150	17.984	6,029,260
2024-12-19	17.930	18.080	17.650	18.010	17.846	9,778,240
2024-12-18	18.310	18.340	18.100	18.150	17.984	7,060,039
2024-12-17	18.410	18.440	18.100	18.210	18.044	8,543,689
2024-12-16	18.600	18.740	18.250	18.410	18.242	11,558,970
2024-12-13	19.000	19.000	18.550	18.700	18.529	19,083,090
2024-12-12	19.260	19.280	18.740	19.140	18.965	17,140,670
2024-12-11	19.200	19.580	19.130	19.250	19.074	13,242,570
2024-12-10	19.690	20.330	19.230	19.280	19.104	18,810,020
2024-12-09	19.580	19.680	18.870	19.050	18.876	13,690,480
2024-12-06	18.620	19.510	18.620	19.290	19.114	16,855,869
2024-12-05	18.520	18.710	18.500	18.610	18.440	6,206,920
2024-12-04	18.610	18.890	18.470	18.610	18.440	9,656,221
2024-12-03	18.900	19.120	18.610	18.990	18.817	11,393,670
2024-12-02	18.540	19.080	18.400	18.900	18.727	10,451,260
2024-11-29	18.400	18.850	18.160	18.540	18.371	10,830,650
2024-11-28	18.510	18.620	18.290	18.290	18.123	7,644,884
2024-11-27	18.050	18.530	17.930	18.500	18.331	9,379,563
2024-11-26	18.250	18.560	18.150	18.200	18.034	8,096,298
2024-11-25	18.150	18.340	18.000	18.300	18.133	9,338,244
2024-11-22	18.930	18.930	18.080	18.100	17.935	15,144,020
2024-11-21	19.050	19.410	18.840	19.050	18.876	11,487,100
2024-11-20	18.890	19.420	18.850	19.240	19.064	11,171,880
2024-11-19	18.770	19.070	18.350	19.040	18.866	12,338,580
2024-11-18	19.250	19.300	18.510	18.610	18.440	13,708,320
2024-11-15	19.700	19.820	19.130	19.130	18.955	14,025,540
2024-11-14	20.400	20.430	19.630	19.670	19.490	14,675,180
2024-11-13	20.690	21.050	19.990	20.450	20.263	19,889,180
2024-11-12	20.720	21.390	20.500	20.710	20.521	31,240,721
2024-11-11	19.450	20.870	19.410	20.730	20.541	32,075,811
2024-11-08	20.100	20.460	19.650	19.670	19.490	21,736,609
2024-11-07	19.150	19.930	19.010	19.900	19.718	19,429,039
2024-11-06	19.200	19.730	19.150	19.320	19.144	22,344,250
2024-11-05	18.600	19.280	18.400	19.170	18.995	18,959,680
2024-11-04	18.280	18.710	18.270	18.620	18.450	10,575,570
2024-11-01	18.750	18.840	18.200	18.260	18.093	16,628,199
2024-10-31	18.680	19.040	18.540	18.830	18.658	16,460,600
2024-10-30	19.100	19.200	18.440	18.680	18.509	20,036,490
2024-10-29	20.710	20.770	19.100	19.210	19.035	37,966,191

← NewerPage 8 of 21 · 1,217 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.