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
2023-04-27	14.470	14.980	14.280	14.820	14.694	6,887,377
2023-04-26	14.300	14.630	14.250	14.470	14.347	4,664,030
2023-04-25	14.780	14.790	14.090	14.350	14.228	5,510,931
2023-04-24	15.130	15.310	14.560	14.700	14.575	7,621,131
2023-04-21	15.350	15.530	15.110	15.130	15.001	5,537,097
2023-04-20	15.700	15.910	15.360	15.450	15.318	4,383,502
2023-04-19	16.080	16.140	15.640	15.770	15.636	5,159,177
2023-04-18	16.250	16.290	15.860	16.070	15.933	5,606,082
2023-04-17	16.340	16.460	16.150	16.190	16.052	2,709,943
2023-04-14	16.500	16.690	16.200	16.340	16.201	4,628,629
2023-04-13	16.140	16.550	15.860	16.330	16.191	8,181,844
2023-04-12	16.490	16.560	16.030	16.110	15.973	6,273,635
2023-04-11	16.560	16.890	16.400	16.490	16.349	6,736,821
2023-04-10	16.980	17.170	16.480	16.530	16.389	8,237,295
2023-04-07	16.460	17.270	16.380	16.930	16.786	11,888,577
2023-04-06	16.040	16.780	16.000	16.450	16.310	10,293,900
2023-04-04	15.900	16.120	15.750	16.030	15.893	6,752,659
2023-04-03	16.300	16.340	15.450	15.920	15.784	11,941,635
2023-03-31	15.670	16.400	15.670	16.300	16.161	9,928,497
2023-03-30	15.480	15.850	15.410	15.680	15.546	9,661,873
2023-03-29	15.580	15.580	15.260	15.480	15.348	4,849,455
2023-03-28	15.650	15.780	15.410	15.470	15.338	4,131,833
2023-03-27	15.580	15.850	15.440	15.600	15.467	5,322,543
2023-03-24	15.920	16.090	15.560	15.590	15.457	5,136,605
2023-03-23	15.980	16.070	15.800	15.910	15.774	2,648,357
2023-03-22	16.180	16.220	15.830	15.970	15.834	3,812,125
2023-03-21	15.860	16.080	15.780	16.030	15.893	3,485,705
2023-03-20	16.100	16.160	15.700	15.760	15.626	5,075,877
2023-03-17	16.430	16.600	16.060	16.060	15.923	4,689,450
2023-03-16	16.610	16.730	16.300	16.330	16.191	4,561,713
2023-03-15	16.700	17.100	16.600	16.600	16.458	5,055,643
2023-03-14	16.650	16.760	16.270	16.560	16.419	4,025,065
2023-03-13	17.030	17.130	16.520	16.680	16.538	5,394,115
2023-03-10	16.850	17.200	16.580	16.970	16.825	5,571,323
2023-03-09	16.740	17.040	16.700	16.890	16.746	4,743,350
2023-03-08	16.680	16.840	16.560	16.700	16.558	3,264,278
2023-03-07	17.070	17.310	16.710	16.770	16.627	5,576,892
2023-03-06	16.830	17.170	16.830	17.050	16.905	4,102,522
2023-03-03	17.030	17.140	16.850	16.860	16.716	3,799,084
2023-03-02	17.180	17.280	16.940	16.990	16.845	4,422,347
2023-03-01	17.270	17.310	17.020	17.190	17.043	5,036,904
2023-02-28	17.230	17.490	17.140	17.270	17.123	4,805,706
2023-02-27	17.620	17.620	17.040	17.140	16.994	6,702,769
2023-02-24	17.590	17.680	17.370	17.620	17.470	5,328,007
2023-02-23	18.140	18.430	17.360	17.580	17.430	9,648,243
2023-02-22	18.580	18.600	18.150	18.180	18.025	3,979,991
2023-02-21	18.900	18.900	18.480	18.560	18.402	3,358,111
2023-02-20	18.800	18.930	18.250	18.800	18.640	6,838,391
2023-02-17	18.800	19.080	18.750	18.770	18.610	2,705,785
2023-02-16	19.340	19.500	18.820	18.840	18.679	2,508,648
2023-02-15	19.540	19.720	19.170	19.250	19.086	2,770,533
2023-02-14	19.470	19.700	19.300	19.510	19.344	1,927,681
2023-02-13	19.450	19.990	19.400	19.460	19.294	3,267,440
2023-02-10	19.410	19.520	19.070	19.450	19.284	2,285,090
2023-02-09	18.990	19.480	18.860	19.400	19.235	3,154,973
2023-02-08	18.970	19.180	18.710	18.880	18.719	2,207,953
2023-02-07	19.310	19.340	18.710	18.870	18.709	2,339,165
2023-02-06	19.570	19.600	19.030	19.100	18.937	2,673,346
2023-02-03	19.680	19.800	19.350	19.570	19.403	2,568,593
2023-02-02	19.030	20.050	18.960	19.680	19.512	4,840,625

← NewerPage 15 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.