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
2023-07-27	13.980	14.040	13.690	13.760	13.760	7,795,014
2023-07-26	13.570	14.280	13.550	14.010	14.010	13,390,187
2023-07-25	13.760	13.860	13.440	13.590	13.590	11,485,330
2023-07-24	14.170	14.220	13.700	13.800	13.800	14,096,398
2023-07-21	14.150	14.900	13.900	14.170	14.170	29,759,673
2023-07-20	13.150	13.700	13.130	13.590	13.590	12,348,098
2023-07-19	13.090	13.380	13.050	13.200	13.200	5,268,447
2023-07-18	13.120	13.230	13.020	13.090	13.090	4,772,561
2023-07-17	13.280	13.280	13.030	13.080	13.080	4,259,535
2023-07-14	13.440	13.450	13.150	13.160	13.160	5,474,016
2023-07-13	13.400	13.600	13.340	13.400	13.400	6,307,206
2023-07-12	13.390	13.560	13.300	13.330	13.330	4,754,374
2023-07-11	13.530	13.530	13.220	13.330	13.330	4,496,198
2023-07-10	13.440	13.620	13.340	13.530	13.530	5,807,290
2023-07-07	13.380	13.630	13.240	13.250	13.250	4,062,687
2023-07-06	13.470	13.790	13.370	13.480	13.365	5,814,175
2023-07-05	13.420	13.540	13.340	13.480	13.365	5,498,129
2023-07-04	13.660	13.660	13.400	13.420	13.306	6,741,425
2023-07-03	13.530	13.760	13.310	13.670	13.553	10,227,639
2023-06-30	13.140	13.800	13.010	13.500	13.385	11,719,015
2023-06-29	12.850	13.190	12.750	13.110	12.998	8,806,982
2023-06-28	12.930	13.300	12.750	12.850	12.740	12,847,396
2023-06-27	12.520	12.980	12.450	12.930	12.820	9,815,781
2023-06-26	12.280	12.790	12.170	12.450	12.344	9,545,055
2023-06-21	12.420	12.510	12.260	12.280	12.175	3,922,110
2023-06-20	12.670	12.670	12.420	12.480	12.374	4,723,636
2023-06-19	12.440	12.900	12.410	12.540	12.433	11,455,984
2023-06-16	12.560	12.720	12.400	12.440	12.334	9,927,019
2023-06-15	12.120	12.590	12.030	12.560	12.453	9,387,616
2023-06-14	12.210	12.400	12.080	12.120	12.017	6,428,956
2023-06-13	12.460	12.520	12.130	12.190	12.086	9,125,223
2023-06-12	12.400	12.560	12.250	12.480	12.374	6,890,246
2023-06-09	12.470	12.620	12.270	12.400	12.294	6,225,678
2023-06-08	12.570	12.640	12.400	12.440	12.334	4,160,085
2023-06-07	12.710	12.810	12.500	12.550	12.443	4,856,513
2023-06-06	12.980	13.150	12.680	12.710	12.602	7,475,053
2023-06-05	13.290	13.350	12.820	12.980	12.869	9,657,820
2023-06-02	13.430	13.690	13.250	13.390	13.276	6,642,658
2023-06-01	13.460	13.750	13.360	13.430	13.315	4,929,476
2023-05-31	13.800	13.880	13.500	13.540	13.425	5,597,262
2023-05-30	14.140	14.320	13.670	13.800	13.682	9,173,151
2023-05-29	14.160	14.240	14.030	14.140	14.019	2,698,678
2023-05-26	14.030	14.190	13.940	14.160	14.039	1,891,428
2023-05-25	14.100	14.250	13.900	14.040	13.920	4,165,867
2023-05-24	14.250	14.340	13.980	14.130	14.010	4,673,353
2023-05-23	14.030	14.520	13.970	14.300	14.178	7,175,050
2023-05-22	13.770	14.000	13.700	13.990	13.871	3,655,393
2023-05-19	13.730	13.820	13.620	13.770	13.653	4,034,654
2023-05-18	13.880	13.940	13.680	13.720	13.603	4,126,917
2023-05-17	13.890	14.010	13.810	13.870	13.752	5,510,266
2023-05-16	14.200	14.250	13.840	13.860	13.742	7,359,342
2023-05-15	14.100	14.200	13.900	14.200	14.079	4,866,805
2023-05-12	14.270	14.440	14.180	14.240	14.119	2,959,577
2023-05-11	14.260	14.670	14.180	14.270	14.148	4,267,195
2023-05-10	14.190	14.380	14.130	14.230	14.109	4,256,669
2023-05-09	14.470	14.590	14.140	14.190	14.069	5,871,941
2023-05-08	14.560	14.760	14.330	14.590	14.466	4,668,941
2023-05-05	14.670	14.720	14.350	14.600	14.475	5,453,805
2023-05-04	14.420	14.760	14.370	14.630	14.505	5,164,708
2023-04-28	14.820	14.930	14.350	14.500	14.376	9,357,501

← NewerPage 14 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.