Nanjing King-friend Biochemical Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.060 | 8.300 | 8.040 | 8.080 | 8.080 | 10,783,800 |
| 2026-10-16 | 7.980 | 8.380 | 7.970 | 8.150 | 8.150 | 18,573,703 |
| 2026-10-15 | 7.960 | 8.110 | 7.900 | 7.920 | 7.920 | 7,535,600 |
| 2026-10-14 | 8.000 | 8.140 | 7.960 | 8.000 | 8.000 | 6,575,575 |
| 2026-10-13 | 8.090 | 8.130 | 7.950 | 8.000 | 8.000 | 7,073,400 |
| 2026-10-12 | 8.230 | 8.260 | 8.100 | 8.110 | 8.110 | 7,639,680 |
| 2026-10-09 | 8.100 | 8.230 | 8.030 | 8.180 | 8.180 | 10,253,917 |
| 2026-10-08 | 8.250 | 8.300 | 8.070 | 8.100 | 8.100 | 13,851,528 |
| 2026-09-30 | 7.900 | 8.250 | 7.860 | 8.190 | 8.190 | 18,013,945 |
| 2026-09-29 | 7.950 | 7.980 | 7.810 | 7.890 | 7.890 | 8,027,674 |
| 2026-09-28 | 7.720 | 7.950 | 7.700 | 7.910 | 7.910 | 9,801,949 |
| 2026-09-24 | 7.900 | 7.930 | 7.690 | 7.700 | 7.700 | 8,135,800 |
| 2026-09-23 | 7.950 | 8.060 | 7.900 | 7.910 | 7.910 | 10,549,500 |
| 2026-09-22 | 7.890 | 8.020 | 7.810 | 7.940 | 7.940 | 13,311,110 |
| 2026-09-21 | 7.470 | 7.940 | 7.470 | 7.890 | 7.890 | 20,780,180 |
| 2026-09-18 | 7.480 | 7.580 | 7.460 | 7.460 | 7.460 | 5,967,896 |
| 2026-09-17 | 7.350 | 7.480 | 7.350 | 7.470 | 7.470 | 4,198,567 |
| 2026-09-16 | 7.400 | 7.430 | 7.320 | 7.370 | 7.370 | 5,019,400 |
| 2026-09-15 | 7.470 | 7.500 | 7.380 | 7.400 | 7.400 | 3,836,000 |
| 2026-09-14 | 7.420 | 7.500 | 7.400 | 7.480 | 7.480 | 3,869,653 |
| 2026-09-11 | 7.590 | 7.590 | 7.390 | 7.430 | 7.430 | 6,395,181 |
| 2026-09-10 | 7.700 | 7.710 | 7.560 | 7.590 | 7.590 | 6,122,360 |
| 2026-09-09 | 7.790 | 7.800 | 7.710 | 7.720 | 7.720 | 7,226,002 |
| 2026-09-08 | 7.820 | 7.860 | 7.720 | 7.840 | 7.840 | 6,843,381 |
| 2026-09-07 | 7.900 | 7.910 | 7.760 | 7.810 | 7.810 | 11,873,250 |
| 2026-09-04 | 7.900 | 7.950 | 7.840 | 7.890 | 7.890 | 7,111,771 |
| 2026-09-03 | 7.910 | 8.010 | 7.880 | 7.900 | 7.900 | 7,410,090 |
| 2026-09-02 | 8.300 | 8.320 | 7.950 | 7.970 | 7.970 | 19,035,437 |
| 2026-09-01 | 7.870 | 8.380 | 7.800 | 8.370 | 8.370 | 33,411,140 |
| 2026-08-31 | 7.800 | 7.950 | 7.680 | 7.940 | 7.940 | 19,374,785 |
| 2026-08-28 | 8.070 | 8.100 | 7.800 | 7.810 | 7.810 | 19,828,772 |
| 2026-08-27 | 8.050 | 8.300 | 8.050 | 8.240 | 8.240 | 13,382,505 |
| 2026-08-26 | 8.140 | 8.370 | 8.060 | 8.080 | 8.080 | 14,859,790 |
| 2026-08-25 | 7.760 | 8.160 | 7.740 | 8.140 | 8.140 | 11,353,331 |
| 2026-08-24 | 7.920 | 7.990 | 7.760 | 7.780 | 7.780 | 11,779,786 |
| 2026-08-21 | 8.420 | 8.450 | 7.950 | 7.960 | 7.960 | 28,321,969 |
| 2026-08-20 | 8.390 | 8.590 | 8.290 | 8.530 | 8.530 | 34,608,843 |
| 2026-08-19 | 7.930 | 8.230 | 7.930 | 8.080 | 8.080 | 15,114,412 |
| 2026-08-18 | 8.030 | 8.090 | 7.910 | 7.960 | 7.960 | 8,708,878 |
| 2026-08-17 | 8.090 | 8.130 | 7.860 | 8.030 | 8.030 | 8,819,740 |
| 2026-08-14 | 8.190 | 8.270 | 8.070 | 8.080 | 8.080 | 9,046,453 |
| 2026-08-13 | 8.140 | 8.300 | 8.050 | 8.210 | 8.210 | 13,691,061 |
| 2026-08-12 | 8.220 | 8.360 | 8.120 | 8.160 | 8.160 | 10,846,531 |
| 2026-08-11 | 8.140 | 8.320 | 8.110 | 8.220 | 8.220 | 12,848,381 |
| 2026-08-10 | 8.130 | 8.320 | 8.110 | 8.160 | 8.160 | 17,635,356 |
| 2026-08-07 | 7.910 | 8.110 | 7.870 | 8.100 | 8.100 | 11,866,549 |
| 2026-08-06 | 8.060 | 8.060 | 7.870 | 7.940 | 7.940 | 9,110,860 |
| 2026-08-05 | 8.140 | 8.190 | 8.010 | 8.030 | 8.030 | 9,104,936 |
| 2026-08-04 | 8.180 | 8.290 | 8.130 | 8.140 | 8.140 | 7,897,630 |
| 2026-08-03 | 8.100 | 8.200 | 8.050 | 8.180 | 8.180 | 6,483,510 |
| 2026-07-31 | 8.040 | 8.190 | 8.040 | 8.090 | 8.090 | 10,054,600 |
| 2026-07-30 | 8.030 | 8.250 | 7.970 | 8.140 | 8.140 | 11,610,219 |
| 2026-07-29 | 7.780 | 8.160 | 7.770 | 8.100 | 8.100 | 17,623,103 |
| 2026-07-28 | 7.830 | 7.980 | 7.710 | 7.770 | 7.770 | 10,517,275 |
| 2026-07-27 | 7.530 | 7.830 | 7.490 | 7.730 | 7.730 | 10,253,250 |
| 2026-07-24 | 7.840 | 7.860 | 7.540 | 7.550 | 7.550 | 10,220,590 |
| 2026-07-23 | 7.830 | 7.900 | 7.700 | 7.870 | 7.870 | 9,620,531 |
| 2026-07-22 | 7.930 | 8.010 | 7.770 | 7.870 | 7.870 | 13,335,100 |
| 2026-07-21 | 7.960 | 8.120 | 7.900 | 7.930 | 7.930 | 16,217,256 |
| 2026-07-20 | 7.910 | 8.080 | 7.830 | 8.010 | 8.010 | 17,897,886 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.1150 CNY |
| 2022-07-11 | 0.1950 CNY |
| 2021-07-15 | 0.1950 CNY |
| 2020-07-23 | 0.3900 CNY |
| 2019-07-10 | 0.1950 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.