Nanjing King-friend Biochemical Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	11.750	11.840	11.300	11.320	11.320	3,620,957
2024-07-23	12.030	12.040	11.570	11.630	11.630	5,691,841
2024-07-22	11.820	12.000	11.730	11.950	11.950	4,143,300
2024-07-19	11.350	11.950	11.280	11.800	11.800	8,385,852
2024-07-18	11.120	11.400	10.970	11.380	11.380	3,362,900
2024-07-17	11.000	11.210	10.770	11.120	11.120	4,809,434
2024-07-16	10.970	11.080	10.790	11.000	11.000	4,009,513
2024-07-15	11.330	11.390	10.950	10.990	10.990	5,717,097
2024-07-12	11.570	11.620	11.330	11.350	11.350	2,894,307
2024-07-11	11.520	11.850	11.420	11.460	11.460	5,645,874
2024-07-10	11.420	11.590	11.310	11.420	11.420	3,257,641
2024-07-09	11.460	11.550	11.160	11.430	11.430	5,821,054
2024-07-08	11.920	11.920	11.380	11.440	11.440	4,885,019
2024-07-05	11.240	11.240	11.240	11.240	11.240	0
2024-07-04	11.460	11.490	11.010	11.240	11.240	6,423,227
2024-07-03	11.850	11.870	11.410	11.470	11.470	7,467,546
2024-07-02	12.270	12.280	11.850	11.880	11.880	4,589,978
2024-07-01	11.890	12.330	11.810	12.250	12.250	5,518,714
2024-06-28	12.060	12.310	11.840	11.880	11.880	7,151,288
2024-06-27	12.300	12.300	11.820	12.060	12.060	5,196,687
2024-06-26	11.760	12.320	11.760	12.300	12.300	3,662,960
2024-06-25	12.050	12.100	11.790	11.900	11.900	3,864,999
2024-06-24	12.140	12.540	11.920	11.960	11.960	5,251,210
2024-06-21	12.230	12.400	12.130	12.190	12.190	3,067,177
2024-06-20	12.200	12.560	12.120	12.230	12.230	3,716,370
2024-06-19	12.330	12.330	12.020	12.220	12.220	4,924,193
2024-06-18	12.170	12.400	12.140	12.280	12.280	3,968,800
2024-06-17	12.290	12.320	11.950	12.290	12.290	6,203,883
2024-06-14	12.980	13.030	12.220	12.290	12.290	16,673,765
2024-06-13	13.040	13.150	12.860	12.970	12.970	3,419,808
2024-06-12	13.010	13.300	12.830	13.020	13.020	4,996,032
2024-06-11	12.690	13.060	12.540	13.000	13.000	4,241,204
2024-06-07	12.850	12.940	12.640	12.740	12.740	4,576,069
2024-06-06	12.900	12.970	12.650	12.810	12.810	5,180,973
2024-06-05	12.730	13.350	12.730	12.900	12.900	5,961,338
2024-06-04	12.580	13.160	12.500	12.850	12.850	8,645,462
2024-06-03	12.510	12.700	12.210	12.490	12.490	6,510,653
2024-05-31	12.850	12.950	12.290	12.530	12.530	16,370,554
2024-05-30	12.860	13.180	12.600	12.730	12.730	7,689,923
2024-05-29	13.280	13.430	12.830	12.870	12.870	10,100,142
2024-05-28	13.460	13.480	13.200	13.360	13.360	2,874,687
2024-05-27	13.450	13.590	13.260	13.480	13.480	3,261,526
2024-05-24	13.720	13.800	13.370	13.390	13.390	2,697,880
2024-05-23	14.100	14.100	13.580	13.720	13.720	3,862,273
2024-05-22	13.800	14.290	13.690	14.050	14.050	8,530,236
2024-05-21	13.710	13.900	13.630	13.850	13.850	3,008,936
2024-05-20	13.810	14.000	13.560	13.750	13.750	5,412,459
2024-05-17	13.370	13.840	13.370	13.810	13.810	5,825,427
2024-05-16	13.570	13.660	13.360	13.460	13.460	5,393,767
2024-05-15	13.860	13.980	13.580	13.590	13.590	2,314,528
2024-05-14	13.750	14.030	13.670	13.950	13.950	4,122,837
2024-05-13	13.880	14.140	13.730	13.830	13.830	5,136,578
2024-05-10	13.800	13.950	13.680	13.900	13.900	5,182,906
2024-05-09	13.560	13.950	13.460	13.840	13.840	6,426,405
2024-05-08	13.740	13.850	13.500	13.500	13.500	4,936,157
2024-05-07	13.650	13.830	13.520	13.690	13.690	4,766,766
2024-05-06	13.890	13.930	13.520	13.710	13.710	7,698,291
2024-04-30	12.960	13.850	12.930	13.700	13.700	15,015,282
2024-04-29	12.730	13.180	12.550	13.030	13.030	20,007,092
2024-04-26	13.180	13.300	13.100	13.240	13.240	7,840,400

← NewerPage 10 of 21 · 1,216 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.