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
2022-02-07	36.860	36.880	35.190	35.370	26.791	5,074,149
2022-01-28	37.240	37.440	36.100	36.180	27.404	3,188,894
2022-01-27	36.880	37.200	36.000	36.450	27.609	2,662,034
2022-01-26	37.010	37.400	35.880	36.770	27.851	4,445,278
2022-01-25	37.990	37.990	36.600	36.600	27.722	3,468,842
2022-01-24	37.440	37.500	36.500	37.400	28.328	2,434,355
2022-01-21	37.790	37.800	36.430	37.040	28.056	5,353,267
2022-01-20	37.560	38.100	37.120	37.600	28.480	3,776,930
2022-01-19	38.350	38.750	37.100	37.300	28.253	4,971,647
2022-01-18	38.780	39.230	38.010	38.350	29.048	3,876,931
2022-01-17	38.770	40.200	38.450	38.500	29.162	5,201,336
2022-01-14	38.210	39.190	37.810	38.620	29.252	4,344,004
2022-01-13	37.900	38.740	37.440	38.130	28.881	5,240,313
2022-01-12	37.500	38.400	37.140	37.930	28.730	3,605,422
2022-01-11	37.170	37.630	36.110	37.280	28.237	6,274,825
2022-01-10	36.980	38.200	36.200	37.180	28.162	4,955,726
2022-01-07	38.120	38.150	36.240	36.970	28.003	9,778,264
2022-01-06	38.130	38.810	37.510	37.940	28.737	4,998,433
2022-01-05	38.170	38.720	37.500	38.240	28.965	7,439,731
2022-01-04	41.510	41.510	37.880	38.430	29.108	17,676,266
2021-12-31	40.660	42.150	40.660	42.000	31.813	5,005,886
2021-12-30	41.010	41.120	40.090	40.900	30.979	5,251,095
2021-12-29	40.250	42.240	40.030	40.690	30.820	6,322,305
2021-12-28	39.570	40.300	39.090	40.030	30.320	4,084,585
2021-12-27	38.960	39.730	38.880	39.460	29.889	3,079,086
2021-12-24	39.780	39.850	38.810	39.410	29.851	2,286,104
2021-12-23	40.300	40.350	39.090	39.600	29.995	3,979,466
2021-12-22	39.880	40.440	38.660	40.110	30.381	4,773,204
2021-12-21	38.880	40.250	38.620	40.110	30.381	4,313,166
2021-12-20	39.160	39.290	38.400	38.900	29.465	5,308,821
2021-12-17	39.720	40.080	39.200	39.710	30.078	6,447,933
2021-12-16	40.440	41.600	39.250	39.720	30.086	7,120,269
2021-12-15	41.880	41.980	39.550	40.470	30.654	8,492,796
2021-12-14	41.180	42.350	40.660	41.500	31.434	6,585,621
2021-12-13	40.410	41.950	40.410	41.240	31.237	6,228,081
2021-12-10	42.480	42.810	41.000	41.170	31.184	5,765,873
2021-12-09	41.680	43.080	41.510	42.520	32.206	8,639,244
2021-12-08	40.840	42.780	40.710	41.680	31.570	8,731,118
2021-12-07	40.920	41.430	40.000	40.620	30.767	8,847,675
2021-12-06	40.830	41.290	40.410	40.520	30.692	5,324,127
2021-12-03	40.680	41.670	40.410	40.770	30.881	4,347,042
2021-12-02	41.890	41.890	40.110	40.680	30.813	4,404,371
2021-12-01	41.210	42.950	40.610	41.220	31.222	8,330,562
2021-11-30	42.100	42.390	41.370	41.670	31.563	4,651,777
2021-11-29	41.570	42.540	41.450	42.100	31.888	5,977,335
2021-11-26	41.610	42.270	40.890	41.450	31.396	6,974,817
2021-11-25	41.830	42.280	41.070	41.620	31.525	6,278,091
2021-11-24	41.580	42.660	40.390	41.820	31.676	10,696,697
2021-11-23	42.290	42.290	39.300	41.200	31.207	19,018,623
2021-11-22	44.980	44.980	41.040	42.490	32.184	13,860,122
2021-11-19	42.940	44.880	42.520	44.380	33.615	8,927,915
2021-11-18	43.000	43.470	41.700	43.030	32.593	5,444,671
2021-11-17	42.740	43.260	41.980	42.960	32.540	7,883,311
2021-11-16	43.980	44.750	41.770	42.650	32.305	10,479,595
2021-11-15	42.780	44.200	42.660	43.520	32.964	8,711,378
2021-11-12	41.440	43.950	41.440	43.170	32.699	10,194,811
2021-11-11	41.410	42.800	41.000	41.450	31.396	9,172,558
2021-11-10	40.200	42.190	40.200	41.300	31.282	11,118,954
2021-11-09	39.130	40.660	39.060	39.640	30.025	5,134,526
2021-11-08	39.450	40.200	38.010	39.060	29.586	4,659,541

← NewerPage 20 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.