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
2024-04-25	12.720	13.440	12.700	13.180	13.180	11,665,477
2024-04-24	12.840	12.840	12.600	12.820	12.820	5,736,652
2024-04-23	12.780	12.940	12.370	12.820	12.820	9,597,075
2024-04-22	12.250	12.870	12.150	12.780	12.780	10,988,299
2024-04-19	12.250	12.350	11.990	12.180	12.180	10,234,525
2024-04-18	12.820	12.820	12.240	12.300	12.300	12,874,579
2024-04-17	12.720	13.060	12.500	12.830	12.830	9,942,258
2024-04-16	13.000	13.290	12.750	12.750	12.750	7,913,965
2024-04-15	12.590	13.100	12.550	13.070	13.070	11,766,791
2024-04-12	12.550	12.830	12.490	12.720	12.720	8,631,260
2024-04-11	12.570	12.830	12.370	12.670	12.670	9,885,638
2024-04-10	12.830	12.980	12.500	12.750	12.750	17,550,037
2024-04-09	12.100	12.820	11.970	12.800	12.800	18,216,663
2024-04-08	12.280	12.760	12.160	12.190	12.190	24,759,256
2024-04-03	11.650	12.380	11.600	12.320	12.320	38,558,034
2024-04-02	11.180	11.900	11.150	11.650	11.650	42,628,848
2024-04-01	11.210	11.570	11.100	11.240	11.240	21,930,003
2024-03-29	11.010	11.210	10.750	11.210	11.210	7,556,030
2024-03-28	11.030	11.210	10.900	11.070	11.070	12,508,707
2024-03-27	11.250	11.290	11.050	11.090	11.090	10,404,923
2024-03-26	11.420	11.480	11.190	11.260	11.260	10,503,332
2024-03-25	11.520	11.690	11.410	11.420	11.420	9,720,495
2024-03-22	11.760	11.830	11.470	11.530	11.530	10,274,180
2024-03-21	12.000	12.010	11.810	11.860	11.860	13,854,383
2024-03-20	11.950	12.050	11.710	12.010	12.010	13,434,438
2024-03-19	12.130	12.210	11.970	11.970	11.970	10,831,140
2024-03-18	12.120	12.180	11.920	12.180	12.180	11,429,134
2024-03-15	12.320	12.580	12.010	12.150	12.150	13,233,625
2024-03-14	12.530	12.680	12.210	12.420	12.420	14,587,068
2024-03-13	12.630	12.630	12.000	12.350	12.350	15,014,796
2024-03-12	12.670	12.790	12.470	12.640	12.640	11,482,010
2024-03-11	12.110	12.650	11.830	12.620	12.620	17,077,278
2024-03-08	12.360	12.530	11.840	12.190	12.190	14,599,011
2024-03-07	13.090	13.200	12.400	12.410	12.410	13,811,714
2024-03-06	13.530	13.630	13.030	13.150	13.150	7,097,956
2024-03-05	13.840	13.850	13.380	13.530	13.530	8,305,196
2024-03-04	13.850	14.040	13.600	13.870	13.870	7,047,769
2024-03-01	14.370	14.380	13.800	13.860	13.860	7,124,535
2024-02-29	14.050	14.400	14.020	14.360	14.360	6,469,285
2024-02-28	14.100	14.880	14.050	14.120	14.120	9,664,672
2024-02-27	14.030	14.150	13.920	14.050	14.050	4,445,472
2024-02-26	13.740	14.220	13.670	14.070	14.070	7,737,334
2024-02-23	13.890	13.950	13.580	13.790	13.790	5,179,409
2024-02-22	13.750	13.940	13.620	13.860	13.860	5,856,144
2024-02-21	13.880	14.380	13.690	13.750	13.750	9,479,050
2024-02-20	14.110	14.250	13.530	14.020	14.020	9,842,026
2024-02-19	14.250	14.700	13.710	14.180	14.180	9,726,124
2024-02-08	14.430	15.380	13.710	13.910	13.910	11,890,980
2024-02-07	13.500	14.500	13.300	14.400	14.400	17,359,073
2024-02-06	12.530	13.570	12.210	13.420	13.420	9,501,865
2024-02-05	11.940	12.910	11.410	12.360	12.360	11,101,229
2024-02-02	12.450	12.690	11.750	12.230	12.230	9,511,329
2024-02-01	12.780	12.990	12.390	12.420	12.420	9,423,752
2024-01-31	12.610	13.260	12.610	13.030	13.030	9,011,574
2024-01-30	12.950	12.980	12.670	12.780	12.780	5,377,359
2024-01-29	13.350	13.770	12.900	12.980	12.980	8,104,183
2024-01-26	13.960	14.090	13.200	13.410	13.410	8,802,187
2024-01-25	14.130	14.260	13.880	13.990	13.990	4,300,604
2024-01-24	13.860	14.150	13.530	14.110	14.110	8,941,656
2024-01-23	13.390	13.820	13.200	13.760	13.760	7,211,902

← NewerPage 11 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.