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
2022-08-01	18.600	18.970	17.880	18.910	18.749	4,140,155
2022-07-29	19.100	19.100	18.500	18.680	18.521	4,043,774
2022-07-28	19.170	19.200	18.910	19.020	18.858	2,478,395
2022-07-27	19.200	19.250	18.850	19.080	18.917	2,873,874
2022-07-26	19.120	19.340	18.890	19.080	18.917	2,714,571
2022-07-25	19.230	19.550	19.030	19.340	19.175	3,277,683
2022-07-22	19.720	19.790	18.750	19.100	18.937	5,348,421
2022-07-21	19.500	19.800	19.330	19.660	19.492	3,081,537
2022-07-20	19.200	19.620	19.170	19.560	19.393	4,070,020
2022-07-19	19.670	19.790	19.000	19.180	19.016	4,569,678
2022-07-18	19.600	19.830	19.330	19.650	19.482	3,869,632
2022-07-15	19.870	20.250	19.560	19.570	19.403	2,922,102
2022-07-14	19.670	20.300	19.660	19.870	19.701	3,708,155
2022-07-13	20.000	20.180	19.550	19.640	19.472	3,468,343
2022-07-12	20.890	20.990	19.750	19.780	19.611	8,398,874
2022-07-11	21.930	21.930	20.540	20.890	20.712	5,151,879
2022-07-08	29.190	29.190	28.300	28.450	21.549	4,046,773
2022-07-07	29.200	29.450	28.280	29.070	22.019	5,313,565
2022-07-06	29.830	29.880	28.800	29.200	22.117	3,570,745
2022-07-05	30.100	30.300	29.350	29.650	22.458	5,667,413
2022-07-04	28.170	29.980	27.880	29.820	22.587	8,538,674
2022-07-01	28.380	28.860	28.000	28.000	21.208	3,678,656
2022-06-30	28.300	28.600	28.000	28.200	21.360	4,926,257
2022-06-29	28.890	29.140	28.060	28.130	21.307	5,245,914
2022-06-28	28.500	28.830	28.150	28.740	21.769	3,813,833
2022-06-27	29.370	29.770	28.380	28.520	21.602	8,097,181
2022-06-24	29.370	29.880	29.040	29.450	22.307	5,936,088
2022-06-23	29.130	29.300	28.590	29.240	22.148	4,231,306
2022-06-22	29.620	29.940	28.900	29.250	22.155	4,264,278
2022-06-21	30.340	30.500	29.430	29.820	22.587	5,640,789
2022-06-20	30.530	30.880	30.100	30.490	23.094	4,468,076
2022-06-17	30.310	30.920	29.430	30.560	23.147	5,520,416
2022-06-16	29.290	30.610	29.210	30.400	23.026	8,336,732
2022-06-15	28.320	29.710	28.320	29.450	22.307	9,493,755
2022-06-14	28.110	28.350	27.520	28.300	21.436	3,519,630
2022-06-13	27.790	28.260	27.330	28.100	21.284	4,516,626
2022-06-10	27.810	28.580	27.210	28.200	21.360	7,360,844
2022-06-09	29.000	29.000	27.720	27.990	21.201	3,310,928
2022-06-08	28.350	29.250	28.200	28.720	21.754	3,417,710
2022-06-07	28.460	28.750	28.100	28.460	21.557	2,799,158
2022-06-06	27.040	28.590	27.040	28.460	21.557	6,137,242
2022-06-02	26.930	27.350	26.680	27.230	20.625	2,474,338
2022-06-01	27.610	27.610	26.840	27.160	20.572	3,615,761
2022-05-31	27.100	27.800	26.600	27.620	20.921	4,032,355
2022-05-30	27.270	27.450	27.060	27.280	20.663	1,907,200
2022-05-27	27.080	28.000	27.000	27.450	20.792	3,784,216
2022-05-26	27.180	27.490	26.500	27.250	20.640	3,565,788
2022-05-25	27.280	27.480	26.980	27.390	20.746	4,670,486
2022-05-24	29.100	29.100	27.120	27.560	20.875	7,631,838
2022-05-23	28.600	30.000	28.120	29.150	22.079	8,139,866
2022-05-20	27.770	28.670	27.770	28.550	21.625	3,547,098
2022-05-19	27.000	28.270	26.980	27.980	21.193	3,463,003
2022-05-18	27.700	27.970	27.250	27.510	20.837	3,895,819
2022-05-17	27.380	27.920	27.030	27.630	20.928	2,734,624
2022-05-16	28.180	28.180	27.120	27.380	20.739	3,153,844
2022-05-13	28.500	28.600	27.550	27.850	21.095	3,038,824
2022-05-12	27.550	28.710	27.310	28.250	21.398	6,642,188
2022-05-11	27.000	29.300	26.840	27.870	21.110	9,071,900
2022-05-10	25.350	27.000	24.830	26.830	20.322	6,269,875
2022-05-09	25.680	25.730	25.200	25.330	19.186	3,346,753

← NewerPage 18 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.