Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,745.41 -839.81 (-1.36%) CMC Crypto 200
1,268.56 -15.27 (-1.19%)
Shenzhen Kangtai Biological Products Co., Ltd. (300601.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 16.19 | 16.01 | 15.58 | 15.61 | 15.61 | 8,530,000 |
| 27 Jun 2024 | 16.24 | 16.29 | 15.70 | 15.75 | 15.75 | 8,295,016 |
| 26 Jun 2024 | 15.76 | 16.37 | 15.63 | 16.34 | 16.34 | 8,883,119 |
| 25 Jun 2024 | 15.83 | 16.00 | 15.72 | 15.76 | 15.76 | 7,137,151 |
| 24 Jun 2024 | 16.19 | 16.19 | 15.78 | 15.82 | 15.82 | 8,852,704 |
| 21 Jun 2024 | 16.19 | 16.46 | 16.05 | 16.27 | 16.27 | 7,786,010 |
| 20 Jun 2024 | 16.27 | 16.82 | 16.24 | 16.24 | 16.24 | 12,333,920 |
| 19 Jun 2024 | 16.60 | 16.65 | 16.24 | 16.24 | 16.24 | 7,259,067 |
| 18 Jun 2024 | 16.76 | 16.98 | 16.53 | 16.58 | 16.58 | 8,270,096 |
| 17 Jun 2024 | 16.61 | 16.90 | 16.42 | 16.83 | 16.83 | 8,674,711 |
| 14 Jun 2024 | 17.15 | 17.19 | 16.70 | 16.73 | 16.73 | 12,435,165 |
| 13 Jun 2024 | 17.74 | 17.82 | 17.24 | 17.30 | 17.30 | 10,019,207 |
| 12 Jun 2024 | 17.80 | 18.06 | 17.71 | 17.78 | 17.78 | 8,512,873 |
| 11 Jun 2024 | 17.39 | 17.91 | 17.18 | 17.82 | 17.82 | 9,866,045 |
| 07 Jun 2024 | 17.49 | 17.70 | 17.34 | 17.44 | 17.44 | 5,927,347 |
| 06 Jun 2024 | 18.02 | 18.10 | 17.38 | 17.45 | 17.45 | 9,149,820 |
| 05 Jun 2024 | 17.80 | 18.31 | 17.72 | 18.00 | 18.00 | 10,214,535 |
| 04 Jun 2024 | 17.77 | 17.93 | 17.52 | 17.82 | 17.82 | 9,505,743 |
| 03 Jun 2024 | 18.20 | 18.25 | 17.68 | 17.80 | 17.80 | 9,345,248 |
| 31 May 2024 | 18.35 | 18.47 | 18.19 | 18.25 | 18.25 | 6,460,616 |
| 30 May 2024 | 18.21 | 18.33 | 17.98 | 18.21 | 18.21 | 6,506,074 |
| 29 May 2024 | 18.19 | 18.40 | 18.06 | 18.23 | 18.23 | 6,727,528 |
| 28 May 2024 | 18.41 | 18.56 | 18.15 | 18.19 | 18.19 | 8,248,868 |
| 27 May 2024 | 18.85 | 18.90 | 18.10 | 18.46 | 18.46 | 11,929,865 |
| 24 May 2024 | 18.95 | 19.09 | 18.76 | 18.80 | 18.80 | 6,281,966 |
| 23 May 2024 | 19.62 | 19.62 | 18.89 | 18.93 | 18.93 | 11,642,854 |
| 22 May 2024 | 19.51 | 19.73 | 19.40 | 19.67 | 19.67 | 6,973,412 |
| 21 May 2024 | 19.93 | 19.93 | 19.47 | 19.55 | 19.55 | 7,171,408 |
| 20 May 2024 | 19.95 | 20.14 | 19.78 | 19.90 | 19.90 | 8,949,395 |
| 17 May 2024 | 19.59 | 19.94 | 19.51 | 19.86 | 19.86 | 8,137,748 |
| 16 May 2024 | 19.85 | 19.95 | 19.55 | 19.62 | 19.62 | 7,480,060 |
| 15 May 2024 | 20.30 | 20.30 | 19.69 | 19.72 | 19.72 | 9,679,853 |
| 14 May 2024 | 20.30 | 20.65 | 20.29 | 20.36 | 20.36 | 7,436,540 |
| 13 May 2024 | 20.69 | 20.85 | 20.26 | 20.30 | 20.30 | 10,271,676 |
| 10 May 2024 | 21.31 | 21.35 | 20.74 | 20.81 | 20.81 | 11,148,427 |
| 09 May 2024 | 21.00 | 21.67 | 20.85 | 21.33 | 21.33 | 13,875,534 |
| 08 May 2024 | 21.18 | 21.48 | 20.88 | 21.01 | 21.01 | 11,919,262 |
| 07 May 2024 | 21.18 | 21.40 | 20.96 | 21.21 | 21.21 | 11,672,706 |
| 06 May 2024 | 20.55 | 21.50 | 20.55 | 21.25 | 21.25 | 19,279,340 |
| 30 Apr 2024 | 20.30 | 20.36 | 19.88 | 20.20 | 20.20 | 16,711,842 |
| 29 Apr 2024 | 20.00 | 20.56 | 19.62 | 20.37 | 20.37 | 30,539,814 |
| 26 Apr 2024 | 19.39 | 20.82 | 19.38 | 20.75 | 20.75 | 18,007,498 |
| 25 Apr 2024 | 19.38 | 19.75 | 19.14 | 19.39 | 19.39 | 10,420,349 |
| 24 Apr 2024 | 19.85 | 19.90 | 19.45 | 19.51 | 19.51 | 9,911,123 |
| 23 Apr 2024 | 20.15 | 20.25 | 19.57 | 19.88 | 19.88 | 9,383,245 |
| 22 Apr 2024 | 20.00 | 20.60 | 19.90 | 20.11 | 20.11 | 8,987,833 |
| 19 Apr 2024 | 20.20 | 20.29 | 19.90 | 19.94 | 19.94 | 7,909,049 |
| 18 Apr 2024 | 20.44 | 20.77 | 20.18 | 20.40 | 20.40 | 8,351,691 |
| 17 Apr 2024 | 20.15 | 20.60 | 20.13 | 20.45 | 20.45 | 9,530,354 |
| 16 Apr 2024 | 20.47 | 20.89 | 19.93 | 19.97 | 19.97 | 12,170,569 |
| 15 Apr 2024 | 20.90 | 21.19 | 20.28 | 20.55 | 20.55 | 14,758,650 |
| 12 Apr 2024 | 21.19 | 21.51 | 20.90 | 20.96 | 20.96 | 5,712,355 |
| 11 Apr 2024 | 21.28 | 21.50 | 21.03 | 21.11 | 21.11 | 6,535,143 |
| 10 Apr 2024 | 21.88 | 21.95 | 21.36 | 21.43 | 21.43 | 5,587,098 |
| 09 Apr 2024 | 21.35 | 22.04 | 21.28 | 21.97 | 21.97 | 7,144,436 |
| 08 Apr 2024 | 22.05 | 22.06 | 21.40 | 21.45 | 21.45 | 8,036,119 |
| 03 Apr 2024 | 22.32 | 22.60 | 22.17 | 22.22 | 22.22 | 6,461,254 |
| 02 Apr 2024 | 22.59 | 22.67 | 22.19 | 22.49 | 22.49 | 6,476,547 |
| 01 Apr 2024 | 21.96 | 22.63 | 21.94 | 22.59 | 22.59 | 7,331,230 |
| 29 Mar 2024 | 21.73 | 21.88 | 21.53 | 21.89 | 21.89 | 2,747,780 |
| 28 Mar 2024 | 21.66 | 22.06 | 21.51 | 21.83 | 21.83 | 6,282,236 |
| 27 Mar 2024 | 22.48 | 22.58 | 21.67 | 21.68 | 21.68 | 8,334,763 |
| 26 Mar 2024 | 22.40 | 22.59 | 22.00 | 22.39 | 22.39 | 8,368,698 |
| 25 Mar 2024 | 22.87 | 22.92 | 22.35 | 22.44 | 22.44 | 9,873,733 |
| 22 Mar 2024 | 23.45 | 23.52 | 22.60 | 22.68 | 22.68 | 9,894,535 |
| 21 Mar 2024 | 23.93 | 24.06 | 23.40 | 23.48 | 23.48 | 8,216,937 |
| 20 Mar 2024 | 23.72 | 24.18 | 23.51 | 23.93 | 23.93 | 8,770,966 |
| 19 Mar 2024 | 24.07 | 24.13 | 23.76 | 23.76 | 23.76 | 8,235,631 |
| 18 Mar 2024 | 23.89 | 24.20 | 23.60 | 24.19 | 24.19 | 9,895,293 |
| 15 Mar 2024 | 23.76 | 24.30 | 23.41 | 23.83 | 23.83 | 9,862,763 |
| 14 Mar 2024 | 24.58 | 24.80 | 23.69 | 23.83 | 23.83 | 11,382,357 |
| 13 Mar 2024 | 24.20 | 24.25 | 23.70 | 23.98 | 23.98 | 11,063,074 |
| 12 Mar 2024 | 23.89 | 24.48 | 23.80 | 24.26 | 24.26 | 13,983,420 |
| 11 Mar 2024 | 22.90 | 23.75 | 22.81 | 23.71 | 23.71 | 11,195,211 |
| 08 Mar 2024 | 22.80 | 23.14 | 22.60 | 22.91 | 22.91 | 9,321,879 |
| 07 Mar 2024 | 23.69 | 23.86 | 22.85 | 22.85 | 22.85 | 11,120,797 |
| 06 Mar 2024 | 23.98 | 24.11 | 23.43 | 23.78 | 23.78 | 8,422,684 |
| 05 Mar 2024 | 24.30 | 24.32 | 23.85 | 23.98 | 23.98 | 11,220,211 |
| 04 Mar 2024 | 24.09 | 24.96 | 24.06 | 24.47 | 24.47 | 13,069,252 |
| 01 Mar 2024 | 24.20 | 24.41 | 23.90 | 24.25 | 24.25 | 11,136,650 |
| 29 Feb 2024 | 23.70 | 24.30 | 23.58 | 24.27 | 24.27 | 16,254,581 |
| 28 Feb 2024 | 24.29 | 25.35 | 23.87 | 23.87 | 23.87 | 19,725,878 |
| 27 Feb 2024 | 23.86 | 24.44 | 23.66 | 24.44 | 24.44 | 11,315,355 |
| 26 Feb 2024 | 24.15 | 24.48 | 23.65 | 24.04 | 24.04 | 13,457,939 |
| 23 Feb 2024 | 23.75 | 23.95 | 23.46 | 23.94 | 23.94 | 10,243,569 |
| 22 Feb 2024 | 23.60 | 23.80 | 23.42 | 23.77 | 23.77 | 10,261,441 |
| 21 Feb 2024 | 23.30 | 24.30 | 23.12 | 23.61 | 23.61 | 12,315,845 |
| 20 Feb 2024 | 23.49 | 23.99 | 23.25 | 23.53 | 23.53 | 10,240,209 |
| 19 Feb 2024 | 23.99 | 23.99 | 23.14 | 23.60 | 23.60 | 14,328,382 |
| 08 Feb 2024 | 23.51 | 25.20 | 23.49 | 23.59 | 23.59 | 23,134,916 |
| 07 Feb 2024 | 22.68 | 23.93 | 22.42 | 23.83 | 23.83 | 25,660,907 |
| 06 Feb 2024 | 19.41 | 22.55 | 19.39 | 22.46 | 22.46 | 24,617,219 |
| 05 Feb 2024 | 19.97 | 20.51 | 18.44 | 19.69 | 19.69 | 18,340,724 |
| 02 Feb 2024 | 21.07 | 21.39 | 19.50 | 20.11 | 20.11 | 14,108,213 |
| 01 Feb 2024 | 20.70 | 21.67 | 20.70 | 21.08 | 21.08 | 8,989,200 |
| 31 Jan 2024 | 21.51 | 21.75 | 20.87 | 20.90 | 20.90 | 11,634,453 |
| 30 Jan 2024 | 22.08 | 22.44 | 21.53 | 21.55 | 21.55 | 8,773,144 |
| 29 Jan 2024 | 23.13 | 23.30 | 22.27 | 22.31 | 22.31 | 10,078,896 |
| 26 Jan 2024 | 23.70 | 23.89 | 22.92 | 22.99 | 22.99 | 10,203,511 |
| 25 Jan 2024 | 23.40 | 24.05 | 23.13 | 23.85 | 23.85 | 10,144,843 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.