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
2023-02-01	19.180	19.190	18.790	19.080	18.917	2,116,012
2023-01-31	19.070	19.280	18.980	19.010	18.848	5,520,803
2023-01-30	19.740	19.740	19.080	19.110	18.947	4,224,676
2023-01-20	19.750	19.750	19.350	19.470	19.304	2,246,461
2023-01-19	19.410	19.870	19.100	19.640	19.472	2,200,564
2023-01-18	19.440	19.620	19.280	19.370	19.205	1,723,879
2023-01-17	19.780	19.800	19.300	19.470	19.304	2,703,632
2023-01-16	19.290	20.000	19.180	19.790	19.621	7,354,634
2023-01-13	19.060	19.340	18.780	19.280	19.116	3,153,507
2023-01-12	19.300	19.590	18.900	19.060	18.897	3,071,163
2023-01-11	19.120	19.830	19.000	19.320	19.155	10,071,123
2023-01-10	18.680	19.500	18.500	19.140	18.977	6,554,418
2023-01-09	18.030	19.080	17.800	18.750	18.590	8,926,310
2023-01-06	18.230	18.230	17.890	18.070	17.916	3,110,576
2023-01-05	18.060	18.330	17.810	18.230	18.075	5,828,356
2023-01-04	18.050	18.280	17.850	18.000	17.846	3,500,798
2023-01-03	18.140	18.350	17.770	18.080	17.926	5,437,790
2022-12-30	17.780	18.120	17.650	18.040	17.886	5,761,441
2022-12-29	17.400	18.020	17.240	17.760	17.609	7,569,649
2022-12-28	16.700	17.690	16.620	17.520	17.371	7,398,992
2022-12-27	16.500	16.910	16.310	16.710	16.567	3,616,847
2022-12-26	16.380	16.590	16.170	16.580	16.439	3,965,043
2022-12-23	16.030	16.540	16.030	16.340	16.201	2,221,550
2022-12-22	16.150	16.600	16.030	16.360	16.220	3,834,140
2022-12-21	16.630	16.690	15.950	16.120	15.983	4,835,340
2022-12-20	16.520	16.770	16.260	16.680	16.538	2,956,270
2022-12-19	17.060	17.200	16.500	16.570	16.429	2,990,644
2022-12-16	17.120	17.290	16.920	17.090	16.944	2,956,626
2022-12-15	17.100	17.490	17.000	17.020	16.875	4,971,630
2022-12-14	17.280	17.530	16.660	17.120	16.974	7,841,705
2022-12-13	17.540	17.630	17.100	17.340	17.192	3,363,830
2022-12-12	17.320	17.610	17.300	17.540	17.390	4,519,790
2022-12-09	17.980	17.980	17.310	17.330	17.182	8,422,737
2022-12-08	17.770	18.100	17.600	18.020	17.866	4,607,847
2022-12-07	17.700	18.050	17.320	17.820	17.668	3,831,219
2022-12-06	17.560	18.250	17.560	17.850	17.698	6,057,252
2022-12-05	17.730	18.060	17.520	17.650	17.499	4,433,586
2022-12-02	17.720	17.850	17.560	17.570	17.420	2,298,939
2022-12-01	17.700	17.900	17.600	17.720	17.569	3,370,870
2022-11-30	17.690	18.200	17.550	17.550	17.400	3,540,221
2022-11-29	17.340	17.880	17.170	17.700	17.549	3,641,254
2022-11-28	17.240	17.590	17.120	17.260	17.113	2,510,674
2022-11-25	17.780	17.830	17.340	17.500	17.351	2,340,718
2022-11-24	17.500	17.800	17.500	17.770	17.618	2,950,561
2022-11-23	17.630	17.840	17.050	17.550	17.400	5,171,906
2022-11-22	18.310	18.400	17.580	17.680	17.529	6,562,766
2022-11-21	18.780	18.780	18.060	18.240	18.084	5,032,931
2022-11-18	18.630	18.830	18.430	18.490	18.332	5,240,512
2022-11-17	18.900	18.950	18.310	18.630	18.471	7,281,341
2022-11-16	18.210	19.200	18.140	18.910	18.749	11,186,915
2022-11-15	18.190	18.400	17.750	18.190	18.035	6,100,748
2022-11-14	17.480	18.190	17.210	18.030	17.876	5,905,028
2022-11-11	18.070	18.620	17.420	17.650	17.499	10,912,625
2022-11-10	17.390	18.250	17.220	17.750	17.599	13,952,067
2022-11-09	17.270	17.480	17.050	17.210	17.063	4,503,623
2022-11-08	17.610	17.610	17.100	17.280	17.133	4,058,249
2022-11-07	17.340	17.700	17.090	17.660	17.509	6,664,487
2022-11-04	17.070	17.560	16.980	17.340	17.192	5,975,175
2022-11-03	16.790	17.440	16.500	17.070	16.924	6,027,844
2022-11-02	16.810	17.240	16.740	16.820	16.677	8,058,850

← NewerPage 16 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.