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
2022-11-01	16.260	17.120	15.940	17.090	16.944	8,924,065
2022-10-31	16.070	16.550	15.810	16.270	16.131	9,358,920
2022-10-28	16.800	17.250	16.170	16.220	16.082	6,177,910
2022-10-27	16.800	17.130	16.500	16.890	16.746	6,773,464
2022-10-26	16.460	17.300	16.390	16.750	16.607	11,101,007
2022-10-25	17.450	17.740	16.070	16.200	16.062	10,367,563
2022-10-24	17.910	18.100	17.110	17.660	17.509	8,600,562
2022-10-21	18.020	18.290	17.630	17.890	17.737	6,561,363
2022-10-20	17.500	18.500	17.170	18.210	18.055	9,801,320
2022-10-19	18.220	18.220	17.460	17.530	17.380	7,099,621
2022-10-18	17.890	18.500	17.500	18.250	18.094	9,641,781
2022-10-17	17.660	18.090	17.490	17.850	17.698	14,657,906
2022-10-14	16.150	17.680	16.150	17.550	17.400	11,538,329
2022-10-13	15.350	16.250	15.100	16.130	15.992	6,181,893
2022-10-12	15.700	15.780	14.770	15.390	15.259	7,982,095
2022-10-11	16.130	16.200	15.550	15.670	15.536	5,560,946
2022-10-10	16.660	16.840	15.910	15.970	15.834	6,868,308
2022-09-30	16.490	17.000	16.380	16.640	16.498	8,888,355
2022-09-29	16.600	17.300	16.260	16.510	16.369	13,025,188
2022-09-28	16.130	16.740	16.010	16.440	16.300	9,245,845
2022-09-27	15.120	16.300	15.020	16.240	16.102	13,605,402
2022-09-26	15.130	15.290	14.820	15.060	14.932	5,100,095
2022-09-23	15.400	15.530	14.940	15.190	15.060	4,577,175
2022-09-22	15.380	15.550	15.330	15.440	15.308	2,846,072
2022-09-21	15.730	15.740	15.420	15.460	15.328	4,131,206
2022-09-20	15.910	16.120	15.610	15.830	15.695	4,459,692
2022-09-19	16.190	16.190	15.660	15.880	15.745	4,381,083
2022-09-16	16.650	16.830	16.110	16.150	16.012	4,158,100
2022-09-15	17.180	17.450	16.620	16.680	16.538	5,232,763
2022-09-14	16.790	17.210	16.390	17.150	17.004	4,804,163
2022-09-13	17.420	17.490	16.930	16.960	16.815	4,033,795
2022-09-09	17.290	17.470	17.170	17.410	17.262	3,062,635
2022-09-08	17.280	17.450	17.090	17.250	17.103	2,391,845
2022-09-07	17.310	17.310	16.950	17.210	17.063	3,947,498
2022-09-06	16.850	17.430	16.670	17.310	17.162	6,343,430
2022-09-05	17.300	17.420	16.640	16.770	16.627	5,484,667
2022-09-02	17.680	17.830	17.170	17.360	17.212	4,464,913
2022-09-01	17.930	18.110	17.550	17.630	17.480	2,990,308
2022-08-31	17.980	18.190	17.730	17.940	17.787	4,833,628
2022-08-30	17.530	18.000	17.510	17.980	17.827	3,890,690
2022-08-29	17.380	18.060	17.290	17.550	17.400	3,692,015
2022-08-26	17.410	17.990	17.380	17.640	17.490	4,038,052
2022-08-25	17.640	17.740	17.160	17.460	17.311	4,680,230
2022-08-24	18.000	18.200	17.530	17.560	17.410	3,021,061
2022-08-23	18.170	18.380	18.000	18.070	17.916	2,573,997
2022-08-22	17.900	18.470	17.530	18.440	18.283	5,146,236
2022-08-19	18.460	18.640	17.880	18.020	17.866	6,034,099
2022-08-18	18.950	18.950	18.300	18.410	18.253	4,884,328
2022-08-17	18.860	18.960	18.660	18.950	18.788	2,026,917
2022-08-16	19.270	19.270	18.680	18.860	18.699	3,789,135
2022-08-15	19.140	19.270	18.900	19.110	18.947	3,137,465
2022-08-12	19.390	19.420	19.050	19.160	18.997	4,112,495
2022-08-11	18.990	19.470	18.650	19.440	19.274	6,614,961
2022-08-10	19.250	19.250	18.750	18.820	18.659	4,321,482
2022-08-09	19.400	19.400	19.020	19.250	19.086	2,851,459
2022-08-08	19.840	19.840	19.220	19.350	19.185	4,338,634
2022-08-05	19.340	19.600	19.200	19.580	19.413	3,775,168
2022-08-04	18.760	19.630	18.650	19.360	19.195	5,879,695
2022-08-03	18.570	19.100	18.530	18.670	18.511	4,656,675
2022-08-02	18.680	19.050	18.090	18.510	18.352	4,205,167

← NewerPage 17 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.