Shenzhen Kangtai Biological Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	19.200	21.160	19.120	20.650	20.461	39,006,121
2024-10-25	18.500	19.060	18.250	18.900	18.727	21,071,830
2024-10-24	18.300	19.260	18.220	18.560	18.391	27,429,471
2024-10-23	18.240	18.600	18.060	18.360	18.192	16,297,640
2024-10-22	18.150	18.420	17.950	18.170	18.004	14,680,160
2024-10-21	18.260	18.690	17.980	18.230	18.064	19,172,279
2024-10-18	17.060	19.000	17.060	18.260	18.093	25,916,891
2024-10-17	17.580	17.940	17.200	17.250	17.093	15,702,470
2024-10-16	17.000	17.650	16.950	17.410	17.251	15,992,400
2024-10-15	17.980	18.250	17.360	17.460	17.301	19,050,221
2024-10-14	18.200	18.330	17.450	18.040	17.875	19,814,619
2024-10-11	19.320	19.350	17.630	17.960	17.796	25,697,539
2024-10-10	19.890	20.600	19.200	19.560	19.381	26,199,230
2024-10-09	21.400	22.120	19.890	19.890	19.708	44,034,207
2024-10-08	23.450	23.450	20.590	23.000	22.790	63,461,168
2024-09-30	17.950	19.800	17.500	19.570	19.391	51,719,992
2024-09-27	15.400	17.040	15.400	16.900	16.746	32,287,561
2024-09-26	14.120	15.010	14.100	14.990	14.853	15,606,090
2024-09-25	14.200	14.520	14.180	14.230	14.100	14,484,560
2024-09-24	13.400	14.060	13.330	14.060	13.932	14,702,040
2024-09-23	13.380	13.470	13.210	13.250	13.129	5,868,252
2024-09-20	13.490	13.500	13.140	13.290	13.169	6,235,857
2024-09-19	13.190	13.780	13.110	13.500	13.377	9,164,449
2024-09-18	13.200	13.250	12.930	13.080	12.961	5,445,732
2024-09-13	13.550	13.650	13.180	13.200	13.080	6,369,154
2024-09-12	13.590	13.940	13.540	13.570	13.446	5,656,182
2024-09-11	13.450	13.790	13.350	13.630	13.506	7,296,579
2024-09-10	13.580	13.660	13.180	13.550	13.426	7,715,179
2024-09-09	13.580	13.770	13.440	13.560	13.436	7,434,869
2024-09-06	14.140	14.170	13.560	13.610	13.486	8,284,775
2024-09-05	13.910	14.210	13.900	14.100	13.971	6,574,934
2024-09-04	13.970	14.170	13.850	13.870	13.743	6,349,254
2024-09-03	13.900	14.200	13.800	14.010	13.882	6,318,296
2024-09-02	14.410	14.490	13.910	13.930	13.803	9,968,290
2024-08-30	14.500	14.770	14.360	14.420	14.288	18,494,631
2024-08-29	13.840	14.630	13.820	14.600	14.467	12,531,020
2024-08-28	13.720	14.070	13.470	13.960	13.833	8,647,689
2024-08-27	13.660	14.060	13.560	13.820	13.694	8,651,458
2024-08-26	13.750	13.980	13.570	13.660	13.535	7,583,514
2024-08-23	13.920	14.020	13.730	13.750	13.624	5,882,573
2024-08-22	14.310	14.450	13.880	13.910	13.783	8,750,326
2024-08-21	14.420	14.570	14.340	14.380	14.249	5,766,574
2024-08-20	14.900	14.950	14.500	14.530	14.397	8,126,482
2024-08-19	15.110	15.480	14.910	14.930	14.794	7,735,398
2024-08-16	15.010	15.110	14.800	15.050	14.913	7,898,620
2024-08-15	15.110	15.300	14.850	15.100	14.962	7,843,775
2024-08-14	15.370	15.370	14.850	14.990	14.853	9,123,743
2024-08-13	15.560	15.660	15.170	15.380	15.240	9,975,845
2024-08-12	15.270	15.870	15.200	15.690	15.547	11,873,260
2024-08-09	15.720	15.950	15.300	15.300	15.160	8,444,693
2024-08-08	15.720	15.940	15.640	15.740	15.596	8,302,456
2024-08-07	15.760	15.760	15.530	15.640	15.497	7,412,563
2024-08-06	15.480	15.790	15.390	15.780	15.636	9,940,905
2024-08-05	15.510	15.930	15.300	15.310	15.170	11,147,930
2024-08-02	15.580	16.020	15.500	15.610	15.468	11,084,210
2024-08-01	15.890	16.060	15.470	15.660	15.517	11,111,680
2024-07-31	14.720	15.980	14.570	15.960	15.814	19,226,100
2024-07-30	14.710	14.970	14.660	14.720	14.586	5,680,155
2024-07-29	15.060	15.070	14.720	14.750	14.615	5,333,440
2024-07-26	14.950	15.200	14.920	14.990	14.853	5,935,500

← NewerPage 9 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.