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
2024-01-22	14.440	14.480	13.370	13.490	13.490	9,666,022
2024-01-19	14.530	14.610	14.190	14.390	14.390	12,843,567
2024-01-18	14.080	14.750	13.810	14.570	14.570	12,656,625
2024-01-17	14.200	14.740	14.190	14.260	14.260	12,659,172
2024-01-16	14.260	14.580	14.000	14.340	14.340	17,843,532
2024-01-15	12.900	14.910	12.600	14.190	14.190	41,486,151
2024-01-12	13.900	14.100	13.520	13.580	13.580	7,395,382
2024-01-11	13.700	14.140	13.480	13.950	13.950	11,407,741
2024-01-10	13.660	13.850	13.600	13.750	13.750	5,460,283
2024-01-09	13.820	13.950	13.630	13.780	13.780	7,963,955
2024-01-08	13.800	14.070	13.650	13.770	13.770	11,767,601
2024-01-05	14.700	14.750	13.360	13.960	13.960	31,023,876
2024-01-04	14.830	14.900	14.500	14.640	14.640	7,432,782
2024-01-03	15.050	15.340	14.850	15.020	15.020	8,224,995
2024-01-02	15.070	15.190	14.790	14.990	14.990	9,776,654
2023-12-29	14.810	15.280	14.710	15.000	15.000	7,459,274
2023-12-28	14.770	14.930	14.630	14.810	14.810	7,815,109
2023-12-27	14.680	14.900	14.510	14.720	14.720	6,356,345
2023-12-26	14.980	15.050	14.440	14.630	14.630	11,737,005
2023-12-25	15.060	15.180	14.900	14.920	14.920	5,217,702
2023-12-22	15.160	15.350	14.960	15.090	15.090	8,079,411
2023-12-21	15.330	15.330	14.950	15.160	15.160	10,293,020
2023-12-20	15.650	15.690	15.250	15.320	15.320	6,836,196
2023-12-19	15.630	15.650	15.400	15.620	15.620	6,942,644
2023-12-18	15.580	15.760	15.310	15.600	15.600	7,050,938
2023-12-15	15.490	15.720	15.350	15.430	15.430	10,286,760
2023-12-14	16.210	16.240	15.500	15.590	15.590	9,802,742
2023-12-13	16.100	16.360	15.900	16.070	16.070	7,548,822
2023-12-12	16.120	16.400	16.000	16.240	16.240	9,376,529
2023-12-11	15.520	16.300	15.490	16.130	16.130	13,494,444
2023-12-08	15.400	15.780	15.120	15.630	15.630	10,907,535
2023-12-07	15.490	15.670	15.320	15.440	15.440	11,047,411
2023-12-06	15.300	15.650	15.130	15.520	15.520	13,365,236
2023-12-05	15.410	15.680	15.270	15.390	15.390	12,679,471
2023-12-04	15.900	15.980	15.290	15.460	15.460	15,288,376
2023-12-01	15.400	15.950	15.400	15.900	15.900	14,780,044
2023-11-30	15.650	15.820	15.400	15.640	15.640	13,732,137
2023-11-29	14.900	16.120	14.900	15.700	15.700	30,890,786
2023-11-28	14.290	15.000	14.170	14.950	14.950	17,631,822
2023-11-27	14.190	14.310	13.970	14.270	14.270	9,982,073
2023-11-24	14.130	14.270	14.000	14.200	14.200	7,613,367
2023-11-23	13.890	14.170	13.830	14.080	14.080	8,097,169
2023-11-22	13.870	14.150	13.750	13.900	13.900	9,785,505
2023-11-21	13.660	14.070	13.600	13.950	13.950	13,463,967
2023-11-20	13.860	13.860	13.420	13.690	13.690	13,431,699
2023-11-17	13.530	13.880	13.460	13.790	13.790	13,897,904
2023-11-16	13.350	13.710	13.250	13.560	13.560	16,647,570
2023-11-15	13.680	13.710	13.270	13.350	13.350	19,356,880
2023-11-14	12.740	13.260	12.720	13.140	13.140	13,852,163
2023-11-13	12.740	12.820	12.470	12.760	12.760	9,415,661
2023-11-10	12.340	12.880	12.240	12.590	12.590	12,469,636
2023-11-09	12.580	12.580	12.270	12.370	12.370	7,426,609
2023-11-08	12.430	12.780	12.390	12.590	12.590	9,480,309
2023-11-07	12.510	12.610	12.380	12.400	12.400	9,059,680
2023-11-06	12.300	12.730	12.300	12.510	12.510	10,206,593
2023-11-03	12.360	12.430	12.230	12.260	12.260	5,600,460
2023-11-02	12.580	12.620	12.320	12.350	12.350	5,131,654
2023-11-01	12.650	12.770	12.440	12.550	12.550	7,057,877
2023-10-31	12.540	12.750	12.360	12.650	12.650	9,166,239
2023-10-30	12.070	12.640	12.010	12.530	12.530	12,862,125

← NewerPage 12 of 21 · 1,212 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.