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
2022-05-06	26.330	26.330	25.410	25.570	19.368	4,227,395
2022-05-05	26.000	27.150	25.200	26.770	20.277	6,216,325
2022-04-29	25.600	26.280	25.010	25.830	19.565	6,581,508
2022-04-28	25.350	26.180	24.800	25.330	19.186	7,509,521
2022-04-27	24.240	26.260	24.240	25.980	19.678	9,857,487
2022-04-26	25.500	26.190	25.020	25.190	19.080	7,689,973
2022-04-25	26.690	26.930	25.500	25.550	19.353	8,090,167
2022-04-22	26.600	27.000	26.210	26.700	20.224	3,893,446
2022-04-21	27.720	27.970	26.600	26.750	20.262	4,330,784
2022-04-20	28.170	28.550	27.650	27.710	20.989	2,947,783
2022-04-19	28.530	29.390	27.900	28.150	21.322	5,753,109
2022-04-18	28.500	28.900	28.070	28.480	21.572	6,017,042
2022-04-15	28.860	28.900	27.810	28.780	21.799	5,622,410
2022-04-14	27.430	29.160	27.320	28.710	21.746	9,846,162
2022-04-13	29.860	29.860	26.940	27.660	20.951	11,520,566
2022-04-12	27.630	28.090	27.010	27.660	20.951	4,795,888
2022-04-11	28.230	28.300	27.030	27.630	20.928	7,521,493
2022-04-08	29.100	29.270	28.280	28.500	21.587	8,063,541
2022-04-07	30.000	30.240	29.100	29.310	22.201	5,668,241
2022-04-06	30.930	31.000	29.860	30.180	22.860	4,973,488
2022-04-01	31.370	31.660	30.650	30.880	23.390	2,960,497
2022-03-31	31.730	32.250	31.050	31.380	23.769	3,374,638
2022-03-30	31.160	31.860	30.710	31.810	24.094	5,719,902
2022-03-29	30.330	31.080	30.080	30.560	23.147	6,158,413
2022-03-28	30.000	31.500	29.980	30.930	23.428	5,476,776
2022-03-25	32.000	32.530	30.310	30.310	22.958	9,654,023
2022-03-24	32.550	32.790	31.700	32.660	24.738	3,705,772
2022-03-23	32.490	32.690	31.680	32.520	24.632	3,968,429
2022-03-22	33.220	33.300	31.600	31.820	24.102	5,551,137
2022-03-21	32.140	33.300	31.880	33.200	25.147	5,952,352
2022-03-18	33.090	33.220	31.900	32.020	24.253	2,507,232
2022-03-17	33.910	34.180	32.980	33.130	25.094	7,260,826
2022-03-16	30.290	32.870	29.320	32.870	24.897	7,641,150
2022-03-15	31.450	31.450	29.880	29.880	22.632	4,434,973
2022-03-14	32.200	32.800	31.100	31.310	23.716	4,757,923
2022-03-11	31.620	32.250	30.890	32.120	24.329	3,596,385
2022-03-10	32.080	32.790	31.520	31.700	24.011	4,729,002
2022-03-09	32.720	33.000	30.500	31.800	24.087	5,567,643
2022-03-08	33.120	33.890	32.230	32.710	24.776	5,155,740
2022-03-07	34.990	34.990	33.010	33.270	25.200	5,338,810
2022-03-04	33.330	35.870	33.280	35.310	26.745	6,549,966
2022-03-03	33.790	35.000	32.890	33.720	25.541	5,328,519
2022-03-02	34.290	34.290	33.390	33.500	25.374	3,012,027
2022-03-01	34.570	34.950	34.150	34.220	25.920	3,052,830
2022-02-28	34.980	35.700	34.370	34.840	26.389	4,240,904
2022-02-25	33.620	35.320	33.160	35.100	26.586	6,241,994
2022-02-24	33.600	34.380	33.110	33.480	25.359	4,903,960
2022-02-23	33.570	34.140	33.190	33.480	25.359	5,669,383
2022-02-22	34.190	34.690	33.210	33.560	25.420	3,460,087
2022-02-21	34.880	35.440	34.350	34.500	26.132	2,792,567
2022-02-18	35.180	35.700	34.630	35.270	26.715	2,102,952
2022-02-17	36.480	36.480	35.010	35.460	26.859	2,690,733
2022-02-16	35.950	36.850	35.530	36.180	27.404	2,542,816
2022-02-15	33.690	35.960	33.570	35.880	27.177	4,076,325
2022-02-14	34.260	34.560	33.630	33.950	25.715	2,851,083
2022-02-11	34.440	35.160	33.800	34.250	25.942	5,039,790
2022-02-10	36.220	36.600	34.510	34.770	26.336	8,201,887
2022-02-09	35.570	36.430	34.950	36.220	27.435	4,239,008
2022-02-08	35.520	35.800	34.800	35.670	27.018	5,091,086
2022-02-07	36.860	36.880	35.190	35.370	26.791	5,074,149

← NewerPage 19 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.