Nanjing King-friend Biochemical Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 8.220 | 8.380 | 7.900 | 7.900 | 7.900 | 23,017,086 |
| 2026-07-16 | 7.980 | 8.330 | 7.880 | 8.280 | 8.280 | 25,641,368 |
| 2026-07-15 | 7.750 | 8.080 | 7.700 | 7.990 | 7.990 | 18,691,421 |
| 2026-07-14 | 7.620 | 7.980 | 7.540 | 7.850 | 7.850 | 20,462,815 |
| 2026-07-13 | 7.490 | 7.670 | 7.450 | 7.630 | 7.630 | 15,847,020 |
| 2026-07-10 | 7.240 | 7.610 | 7.140 | 7.490 | 7.490 | 15,218,960 |
| 2026-07-09 | 7.310 | 7.480 | 7.200 | 7.240 | 7.240 | 10,782,665 |
| 2026-07-08 | 7.370 | 7.520 | 7.300 | 7.360 | 7.360 | 9,479,316 |
| 2026-07-07 | 7.500 | 7.580 | 7.370 | 7.390 | 7.390 | 11,429,328 |
| 2026-07-06 | 7.560 | 7.740 | 7.520 | 7.610 | 7.610 | 13,683,880 |
| 2026-07-03 | 7.410 | 7.720 | 7.410 | 7.640 | 7.640 | 15,724,319 |
| 2026-07-02 | 7.260 | 7.650 | 7.250 | 7.460 | 7.460 | 18,997,074 |
| 2026-07-01 | 7.060 | 7.310 | 6.940 | 7.290 | 7.290 | 18,678,835 |
| 2026-06-30 | 7.240 | 7.300 | 7.050 | 7.070 | 7.070 | 16,002,585 |
| 2026-06-29 | 6.850 | 7.480 | 6.720 | 7.260 | 7.260 | 23,611,741 |
| 2026-06-26 | 7.080 | 7.140 | 6.840 | 6.840 | 6.840 | 10,097,610 |
| 2026-06-25 | 7.070 | 7.150 | 6.810 | 7.140 | 7.140 | 13,712,084 |
| 2026-06-24 | 7.250 | 7.300 | 7.120 | 7.120 | 7.120 | 8,898,023 |
| 2026-06-23 | 7.010 | 7.300 | 6.990 | 7.180 | 7.180 | 13,149,197 |
| 2026-06-22 | 7.110 | 7.140 | 6.850 | 7.080 | 7.080 | 15,478,800 |
| 2026-06-18 | 7.130 | 7.250 | 7.050 | 7.150 | 7.150 | 9,436,715 |
| 2026-06-17 | 7.260 | 7.270 | 7.120 | 7.160 | 7.160 | 11,491,824 |
| 2026-06-16 | 7.430 | 7.430 | 7.260 | 7.290 | 7.290 | 15,246,550 |
| 2026-06-15 | 7.750 | 7.800 | 7.430 | 7.470 | 7.470 | 19,366,464 |
| 2026-06-12 | 7.520 | 7.750 | 7.520 | 7.750 | 7.750 | 14,212,565 |
| 2026-06-11 | 7.600 | 7.670 | 7.450 | 7.520 | 7.520 | 8,880,604 |
| 2026-06-10 | 7.640 | 7.700 | 7.560 | 7.670 | 7.670 | 7,054,400 |
| 2026-06-09 | 7.830 | 7.930 | 7.700 | 7.710 | 7.710 | 9,172,070 |
| 2026-06-08 | 7.900 | 8.000 | 7.630 | 7.890 | 7.790 | 13,539,199 |
| 2026-06-05 | 8.000 | 8.100 | 7.960 | 8.040 | 7.938 | 6,054,434 |
| 2026-06-04 | 8.110 | 8.150 | 7.920 | 7.930 | 7.830 | 7,012,416 |
| 2026-06-03 | 8.150 | 8.180 | 8.010 | 8.120 | 8.017 | 5,822,515 |
| 2026-06-02 | 8.270 | 8.300 | 8.150 | 8.150 | 8.047 | 7,159,115 |
| 2026-06-01 | 8.040 | 8.330 | 8.030 | 8.280 | 8.175 | 9,323,673 |
| 2026-05-29 | 7.950 | 8.180 | 7.930 | 8.080 | 8.080 | 8,946,069 |
| 2026-05-28 | 8.110 | 8.120 | 7.890 | 7.980 | 7.980 | 8,807,589 |
| 2026-05-27 | 8.270 | 8.300 | 8.000 | 8.120 | 8.120 | 9,845,417 |
| 2026-05-26 | 8.210 | 8.270 | 8.170 | 8.270 | 8.270 | 6,849,804 |
| 2026-05-25 | 8.240 | 8.250 | 8.100 | 8.220 | 8.220 | 8,665,123 |
| 2026-05-22 | 8.360 | 8.360 | 8.190 | 8.210 | 8.210 | 8,658,622 |
| 2026-05-21 | 8.350 | 8.510 | 8.260 | 8.300 | 8.300 | 8,786,015 |
| 2026-05-20 | 8.530 | 8.560 | 8.360 | 8.390 | 8.390 | 7,196,201 |
| 2026-05-19 | 8.480 | 8.570 | 8.470 | 8.530 | 8.530 | 6,927,503 |
| 2026-05-18 | 8.630 | 8.700 | 8.440 | 8.500 | 8.500 | 10,776,978 |
| 2026-05-15 | 8.850 | 8.870 | 8.630 | 8.700 | 8.700 | 10,427,451 |
| 2026-05-14 | 9.070 | 9.100 | 8.820 | 8.830 | 8.830 | 13,582,423 |
| 2026-05-13 | 9.090 | 9.120 | 9.050 | 9.090 | 9.090 | 8,374,429 |
| 2026-05-12 | 9.190 | 9.200 | 9.060 | 9.100 | 9.100 | 8,977,279 |
| 2026-05-11 | 9.100 | 9.190 | 9.070 | 9.180 | 9.180 | 9,677,771 |
| 2026-05-08 | 9.100 | 9.150 | 9.090 | 9.100 | 9.100 | 8,619,699 |
| 2026-05-07 | 9.200 | 9.210 | 9.070 | 9.100 | 9.100 | 13,085,824 |
| 2026-05-06 | 9.120 | 9.200 | 9.120 | 9.160 | 9.160 | 13,497,289 |
| 2026-04-30 | 9.420 | 9.420 | 9.140 | 9.180 | 9.180 | 20,650,994 |
| 2026-04-29 | 9.430 | 9.490 | 9.400 | 9.440 | 9.440 | 8,911,702 |
| 2026-04-28 | 9.350 | 9.470 | 9.350 | 9.430 | 9.430 | 6,364,033 |
| 2026-04-27 | 9.320 | 9.430 | 9.250 | 9.380 | 9.380 | 6,454,942 |
| 2026-04-24 | 9.350 | 9.390 | 9.270 | 9.310 | 9.310 | 6,725,067 |
| 2026-04-23 | 9.430 | 9.450 | 9.360 | 9.370 | 9.370 | 6,624,768 |
| 2026-04-22 | 9.400 | 9.450 | 9.370 | 9.430 | 9.430 | 6,228,627 |
| 2026-04-21 | 9.440 | 9.590 | 9.390 | 9.410 | 9.410 | 7,731,082 |
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.