Boai NKY Pharmaceuticals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 21.944 | 22.048 | 21.143 | 21.684 | 10.716 | 21,623,578 |
| 2024-04-25 | 21.830 | 22.422 | 21.767 | 22.121 | 10.932 | 12,155,048 |
| 2024-04-24 | 21.424 | 22.131 | 21.237 | 22.017 | 10.881 | 10,601,934 |
| 2024-04-23 | 21.559 | 21.798 | 21.195 | 21.476 | 10.613 | 8,443,133 |
| 2024-04-22 | 21.830 | 22.090 | 21.642 | 21.653 | 10.701 | 7,547,995 |
| 2024-04-19 | 21.944 | 22.225 | 21.549 | 21.965 | 10.855 | 12,270,053 |
| 2024-04-18 | 22.162 | 22.433 | 21.892 | 22.048 | 10.896 | 15,837,025 |
| 2024-04-17 | 21.528 | 22.370 | 21.237 | 22.370 | 11.055 | 19,214,080 |
| 2024-04-16 | 21.226 | 21.934 | 20.696 | 21.424 | 10.588 | 17,902,444 |
| 2024-04-15 | 21.528 | 22.162 | 21.226 | 21.538 | 10.644 | 19,248,334 |
| 2024-04-12 | 21.434 | 21.850 | 21.102 | 21.143 | 10.449 | 15,516,704 |
| 2024-04-11 | 22.058 | 22.880 | 21.590 | 21.746 | 10.747 | 24,123,760 |
| 2024-04-10 | 22.090 | 22.610 | 21.923 | 22.173 | 10.958 | 23,686,414 |
| 2024-04-09 | 21.008 | 22.776 | 21.008 | 22.724 | 11.230 | 33,337,889 |
| 2024-04-08 | 21.944 | 22.443 | 21.143 | 21.143 | 10.449 | 30,196,959 |
| 2024-04-03 | 20.488 | 21.850 | 20.301 | 21.715 | 10.732 | 28,562,847 |
| 2024-04-02 | 20.301 | 20.530 | 20.186 | 20.509 | 10.135 | 12,737,242 |
| 2024-04-01 | 19.947 | 20.519 | 19.843 | 20.394 | 10.079 | 16,222,255 |
| 2024-03-29 | 19.271 | 19.843 | 19.271 | 19.760 | 9.765 | 9,331,890 |
| 2024-03-28 | 19.344 | 19.885 | 19.115 | 19.396 | 9.585 | 12,553,780 |
| 2024-03-27 | 19.999 | 20.124 | 19.375 | 19.375 | 9.575 | 14,177,886 |
| 2024-03-26 | 19.250 | 20.041 | 19.198 | 19.989 | 9.878 | 15,659,786 |
| 2024-03-25 | 19.656 | 19.937 | 19.323 | 19.323 | 9.549 | 9,951,909 |
| 2024-03-22 | 19.770 | 19.989 | 19.500 | 19.552 | 9.663 | 9,118,729 |
| 2024-03-21 | 20.062 | 20.103 | 19.770 | 19.854 | 9.812 | 10,096,456 |
| 2024-03-20 | 19.968 | 20.228 | 19.843 | 19.989 | 9.878 | 9,008,925 |
| 2024-03-19 | 20.311 | 20.519 | 19.916 | 19.937 | 9.853 | 12,886,843 |
| 2024-03-18 | 20.197 | 20.374 | 19.833 | 20.311 | 10.038 | 17,247,967 |
| 2024-03-15 | 19.760 | 20.259 | 19.625 | 19.999 | 9.884 | 17,266,023 |
| 2024-03-14 | 19.604 | 19.926 | 19.261 | 19.760 | 9.765 | 14,402,879 |
| 2024-03-13 | 19.614 | 19.812 | 19.417 | 19.479 | 9.627 | 11,413,848 |
| 2024-03-12 | 19.718 | 20.030 | 19.552 | 19.646 | 9.709 | 14,914,286 |
| 2024-03-11 | 19.448 | 19.677 | 19.178 | 19.614 | 9.693 | 15,392,819 |
| 2024-03-08 | 20.155 | 20.155 | 19.552 | 19.760 | 9.765 | 13,119,981 |
| 2024-03-07 | 20.259 | 20.436 | 19.833 | 20.103 | 9.935 | 13,841,291 |
| 2024-03-06 | 20.155 | 20.894 | 20.134 | 20.259 | 10.012 | 17,755,362 |
| 2024-03-05 | 20.290 | 20.561 | 19.594 | 20.363 | 10.063 | 27,021,201 |
| 2024-03-04 | 19.240 | 21.351 | 18.845 | 20.353 | 10.058 | 42,442,738 |
| 2024-03-01 | 18.408 | 18.429 | 17.576 | 17.878 | 8.835 | 19,908,556 |
| 2024-02-29 | 17.898 | 18.595 | 17.711 | 18.460 | 9.123 | 13,809,195 |
| 2024-02-28 | 18.512 | 19.219 | 17.784 | 17.846 | 8.820 | 20,683,978 |
| 2024-02-27 | 17.597 | 18.533 | 17.482 | 18.460 | 9.123 | 14,542,755 |
| 2024-02-26 | 17.846 | 18.096 | 17.451 | 17.680 | 8.737 | 11,181,306 |
| 2024-02-23 | 17.680 | 17.836 | 17.389 | 17.774 | 8.784 | 10,640,215 |
| 2024-02-22 | 17.368 | 17.753 | 17.326 | 17.659 | 8.727 | 9,188,398 |
| 2024-02-21 | 17.566 | 18.054 | 17.368 | 17.555 | 8.676 | 17,558,926 |
| 2024-02-20 | 17.150 | 17.950 | 16.921 | 17.878 | 8.835 | 14,314,805 |
| 2024-02-19 | 17.992 | 18.138 | 17.025 | 17.316 | 8.558 | 18,208,168 |
| 2024-02-08 | 15.777 | 18.034 | 15.610 | 17.628 | 8.712 | 22,910,542 |
| 2024-02-07 | 15.288 | 16.047 | 14.976 | 15.787 | 7.802 | 16,855,117 |
| 2024-02-06 | 13.302 | 15.163 | 13.135 | 15.049 | 7.437 | 16,419,739 |
| 2024-02-05 | 14.518 | 14.518 | 12.511 | 13.395 | 6.620 | 18,440,332 |
| 2024-02-02 | 15.694 | 15.839 | 14.061 | 14.643 | 7.237 | 15,926,326 |
| 2024-02-01 | 15.600 | 16.193 | 15.319 | 15.694 | 7.756 | 11,588,908 |
| 2024-01-31 | 15.964 | 16.037 | 15.298 | 15.309 | 7.566 | 8,139,126 |
| 2024-01-30 | 16.536 | 16.702 | 15.881 | 15.912 | 7.864 | 7,315,919 |
| 2024-01-29 | 17.472 | 17.472 | 16.713 | 16.744 | 8.275 | 11,586,345 |
| 2024-01-26 | 16.848 | 17.233 | 16.796 | 16.890 | 8.347 | 7,059,283 |
| 2024-01-25 | 16.245 | 16.910 | 16.120 | 16.848 | 8.326 | 7,250,011 |
| 2024-01-24 | 16.318 | 16.567 | 15.548 | 16.307 | 8.059 | 8,752,172 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 0.2400 CNY |
| 2025-07-10 | 0.2493 CNY |
| 2024-06-07 | 1.0400 CNY |
| 2023-05-30 | 0.5200 CNY |
| 2022-05-30 | 0.5258 CNY |
| 2021-05-31 | 0.0208 CNY |
| 2020-06-23 | 0.0208 CNY |
| 2019-05-28 | 0.1040 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.