Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Shenzhen Kangtai Biological Products Co., Ltd. (300601.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
35.20-0.08 (-0.23%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202235.4435.8834.7135.2035.2012,846,608
Aug 05, 202233.2035.2833.1935.2835.2818,240,497
Aug 04, 202232.8033.5332.6433.2033.2011,534,406
Aug 03, 202232.5033.6632.2332.5332.5314,175,509
Aug 02, 202233.1333.3231.8132.2732.2716,497,358
Aug 01, 202233.3033.5932.7032.8432.8412,711,525
Jul 29, 202234.6434.8833.3733.4033.4013,552,259
Jul 28, 202235.0535.3734.6034.6434.6410,916,957
Jul 27, 202235.8536.1834.9435.0035.0013,034,106
Jul 26, 202236.6336.8835.4535.8535.8515,295,281
Jul 25, 202235.7936.4634.4436.3236.3227,455,453
Jul 22, 202240.0940.4138.0438.2038.2017,825,185
Jul 21, 202240.5540.8140.0640.1240.126,111,167
Jul 20, 202240.2041.1540.1240.5840.588,053,814
Jul 19, 202240.3440.8839.5039.9039.907,481,715
Jul 18, 202240.5040.9539.5040.4040.407,856,996
Jul 15, 202241.6541.7840.1040.1240.1210,216,211
Jul 14, 202240.6242.4540.6041.7941.7910,177,329
Jul 13, 202241.2541.7340.2640.8740.8710,789,128
Jul 12, 202243.5243.8441.5041.5141.5112,842,208
Jul 11, 202243.6145.1243.5143.8443.8410,629,737
Jul 08, 202243.8944.8943.7043.8143.817,991,843
Jul 07, 202244.8544.9943.2843.8643.8610,204,812
Jul 06, 202245.7546.1944.1544.5344.5312,403,788
Jul 05, 202246.7147.0045.0745.7345.7314,050,911
Jul 04, 202244.8846.3544.3046.2646.2615,232,315
Jul 01, 202244.7845.7744.0644.6544.6510,695,804
Jun 30, 202244.4946.1844.0045.1845.1815,798,099
Jun 29, 202243.1245.7543.0044.1844.1820,196,859
Jun 28, 202243.6843.8342.4143.1643.1611,847,283
Jun 27, 202242.6843.8842.6443.6043.6016,485,477
Jun 24, 202242.1842.8941.8942.3442.3411,575,261
Jun 23, 202241.6041.9940.8241.9641.969,641,540
Jun 22, 202242.3543.1541.6041.6041.6010,845,777
Jun 21, 202243.6243.9942.0142.6042.6015,331,281
Jun 20, 202242.4843.3041.8242.9942.9918,888,337
Jun 17, 202240.5242.1239.8241.9541.9517,829,298
Jun 16, 202240.0542.1840.0340.8040.8016,352,745
Jun 15, 202239.9941.1039.6840.2240.2216,999,016
Jun 14, 202238.7539.5738.2539.5639.569,448,402
Jun 13, 202238.6540.1038.4739.2239.2212,928,466
Jun 10, 202238.7339.2038.5638.9638.9612,143,213
Jun 09, 202239.8940.3838.7938.9638.9610,239,448
Jun 08, 202240.7341.1939.5540.1140.1117,068,008
Jun 07, 202239.5240.7039.4540.4040.4013,276,762
Jun 06, 202237.0539.8137.0539.6639.6620,523,148
Jun 02, 202238.0038.4937.0537.5637.5613,838,303
Jun 02, 20220.85 Dividend
Jun 02, 20221:1 Stock Split
Jun 01, 202239.1839.4238.4438.6637.8116,269,523
May 31, 202239.5139.5137.8438.9338.0813,486,892
May 30, 202238.5240.0337.8139.3138.4411,883,032
May 27, 202238.5638.9637.7238.0437.217,721,174
May 26, 202238.8739.0837.8138.0137.177,915,424
May 25, 202238.0639.0937.8838.9438.088,278,324
May 24, 202239.3639.5237.9238.1337.2913,042,236
May 23, 202239.1339.8437.9739.6438.7713,588,787
May 20, 202237.2239.1637.1938.2837.4414,303,787
May 19, 202235.4937.3835.3236.6935.8816,699,958
May 18, 202235.9936.9935.1136.2135.4120,689,382
May 17, 202239.9739.9734.7635.7634.9747,361,172
May 16, 202242.1842.6340.9741.2540.348,268,745
May 13, 202242.8343.6341.8342.1841.258,369,929
May 12, 202241.8044.5041.4043.1142.1613,663,816
May 11, 202241.2143.0440.7641.8040.8812,074,731
May 10, 202239.9241.2539.7840.9540.057,191,156
May 09, 202240.1741.0639.7940.6439.755,852,750
May 06, 202239.6340.6939.4439.9639.087,565,132
May 05, 202240.1941.4939.5640.8039.9011,529,235
Apr 29, 202238.6340.6738.3440.4639.5712,864,452
Apr 28, 202241.2541.2537.8338.5337.6815,060,462
Apr 27, 202238.2439.9236.9739.8338.9513,507,054
Apr 26, 202239.7240.2938.0938.2337.3911,606,881
Apr 25, 202242.5142.5139.0839.1938.3315,325,043
Apr 22, 202245.8646.0342.3442.5641.6219,109,356
Apr 21, 202247.8148.2545.8346.1745.166,170,902
Apr 20, 202247.8648.7547.4447.6346.585,636,548
Apr 19, 202248.8749.5347.2447.6146.568,303,360
Apr 18, 202250.0550.4747.6148.8147.7411,758,929
Apr 15, 202249.6752.2249.5050.5949.488,394,156
Apr 14, 202253.7453.7448.5050.3149.2113,133,361
Apr 13, 202253.1953.1949.7950.9249.818,531,324
Apr 12, 202254.3854.8152.7953.6252.446,573,884
Apr 11, 202254.2255.6153.4954.3553.167,897,550
Apr 08, 202254.4655.8853.8854.3953.206,070,758
Apr 07, 202255.2156.0054.3454.4453.246,016,550
Apr 06, 202256.3856.8854.9956.2054.967,290,584
Apr 01, 202257.5157.9055.3855.7254.4910,351,046
Mar 31, 202257.7158.8457.0858.2857.007,513,332
Mar 30, 202258.8059.9157.6457.6956.4310,288,948
Mar 29, 202255.5158.6955.0158.2156.9313,374,756
Mar 28, 202256.3856.8154.3155.0953.889,565,366
Mar 25, 202257.1758.0956.3157.5756.3014,386,100
Mar 24, 202253.3159.3852.8257.9156.6424,097,640
Mar 23, 202252.9254.5652.2254.2953.1011,599,835
Mar 22, 202254.1654.3652.8052.8651.6911,450,755
Mar 21, 202254.4156.5653.6554.6653.4525,720,523
Mar 18, 202249.0653.2448.6353.1251.9526,336,030
Mar 17, 202246.2450.0046.2248.9947.9120,770,028
Mar 16, 202246.4746.7543.4445.5644.5512,187,926
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement