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
2023-10-27	11.790	12.380	11.700	12.260	12.260	7,385,174
2023-10-26	11.810	12.050	11.700	11.840	11.840	6,177,656
2023-10-25	12.050	12.140	11.820	11.830	11.830	5,818,880
2023-10-24	11.850	12.140	11.750	12.000	12.000	4,640,999
2023-10-23	11.960	12.180	11.780	11.870	11.870	6,194,414
2023-10-20	12.150	12.200	11.960	12.040	12.040	3,947,020
2023-10-19	12.380	12.580	12.080	12.170	12.170	5,589,173
2023-10-18	12.600	12.690	12.340	12.420	12.420	3,811,413
2023-10-17	12.830	12.870	12.580	12.690	12.690	5,494,495
2023-10-16	12.920	13.170	12.760	12.830	12.830	8,543,901
2023-10-13	12.780	12.980	12.680	12.930	12.930	5,049,120
2023-10-12	12.750	12.970	12.720	12.790	12.790	5,074,690
2023-10-11	12.550	13.010	12.550	12.750	12.750	7,128,196
2023-10-10	12.790	12.790	12.470	12.530	12.530	3,731,703
2023-10-09	12.730	12.840	12.500	12.750	12.750	4,587,869
2023-09-28	12.980	13.000	12.680	12.690	12.690	5,147,904
2023-09-27	12.690	13.000	12.680	12.830	12.830	7,478,436
2023-09-26	13.000	13.000	12.580	12.650	12.650	6,550,238
2023-09-25	12.600	13.050	12.540	12.950	12.950	9,050,887
2023-09-22	12.720	12.720	12.430	12.580	12.580	5,684,600
2023-09-21	12.650	12.750	12.520	12.680	12.680	8,495,492
2023-09-20	12.690	12.950	12.520	12.660	12.660	10,551,196
2023-09-19	12.540	12.840	12.450	12.600	12.600	11,088,217
2023-09-18	12.080	12.390	11.930	12.360	12.360	7,057,292
2023-09-15	11.690	12.180	11.640	12.070	12.070	13,035,921
2023-09-14	11.690	11.770	11.570	11.640	11.640	4,748,010
2023-09-13	11.750	11.840	11.580	11.670	11.670	6,210,458
2023-09-12	11.770	11.880	11.710	11.770	11.770	4,775,817
2023-09-11	11.370	11.800	11.370	11.770	11.770	8,893,808
2023-09-08	11.360	11.420	11.240	11.370	11.370	4,250,270
2023-09-07	11.600	11.650	11.360	11.380	11.380	6,397,170
2023-09-06	11.780	11.790	11.550	11.600	11.600	6,277,794
2023-09-05	11.810	11.930	11.790	11.790	11.790	5,314,915
2023-09-04	11.830	11.920	11.720	11.840	11.840	7,851,054
2023-09-01	11.780	11.940	11.730	11.780	11.780	6,067,006
2023-08-31	11.850	11.960	11.730	11.830	11.830	10,179,560
2023-08-30	11.860	12.120	11.800	11.910	11.910	10,657,192
2023-08-29	12.500	12.710	11.450	12.020	12.020	26,197,867
2023-08-28	13.120	13.270	12.650	12.720	12.720	4,473,972
2023-08-25	12.600	12.850	12.580	12.710	12.710	2,657,288
2023-08-24	12.600	12.870	12.460	12.710	12.710	2,831,639
2023-08-23	12.720	12.720	12.440	12.530	12.530	4,571,122
2023-08-22	12.830	12.960	12.540	12.720	12.720	4,777,188
2023-08-21	12.990	13.120	12.850	12.900	12.900	3,210,959
2023-08-18	13.270	13.320	12.990	12.990	12.990	3,464,853
2023-08-17	13.220	13.320	13.050	13.260	13.260	3,830,295
2023-08-16	13.180	13.550	13.130	13.220	13.220	4,789,106
2023-08-15	13.280	13.320	13.050	13.230	13.230	3,792,586
2023-08-14	13.280	13.490	13.040	13.340	13.340	4,192,143
2023-08-11	13.560	13.700	13.360	13.360	13.360	4,663,423
2023-08-10	13.370	13.630	13.310	13.570	13.570	5,728,234
2023-08-09	13.200	13.540	13.140	13.370	13.370	7,114,261
2023-08-08	12.940	13.240	12.900	13.210	13.210	5,370,333
2023-08-07	13.380	13.380	12.950	13.010	13.010	8,704,849
2023-08-04	13.600	13.720	13.380	13.430	13.430	5,668,530
2023-08-03	13.210	13.690	13.200	13.670	13.670	8,153,397
2023-08-02	13.580	13.600	13.170	13.210	13.210	6,890,526
2023-08-01	13.550	13.850	13.470	13.610	13.610	6,419,147
2023-07-31	13.790	13.860	13.410	13.570	13.570	9,791,065
2023-07-28	13.740	13.810	13.510	13.790	13.790	5,991,802

← NewerPage 13 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.