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
2026-04-20	9.510	9.540	9.400	9.460	9.460	8,059,616
2026-04-17	9.700	9.700	9.470	9.510	9.510	14,284,372
2026-04-16	9.830	9.850	9.670	9.720	9.720	11,287,178
2026-04-15	9.750	9.930	9.650	9.830	9.830	15,303,893
2026-04-14	9.730	9.770	9.510	9.680	9.680	13,332,090
2026-04-13	9.910	9.910	9.690	9.710	9.710	14,654,500
2026-04-10	9.850	10.070	9.790	9.960	9.960	17,804,074
2026-04-09	9.840	10.000	9.750	9.770	9.770	10,972,290
2026-04-08	9.790	9.930	9.720	9.910	9.910	15,355,059
2026-04-07	9.730	9.800	9.520	9.670	9.670	8,572,647
2026-04-03	9.860	9.890	9.650	9.670	9.670	12,082,400
2026-04-02	9.950	10.030	9.860	9.950	9.950	11,599,329
2026-04-01	9.860	9.960	9.750	9.960	9.960	15,045,719
2026-03-31	9.770	9.880	9.750	9.790	9.790	10,645,282
2026-03-30	9.640	9.820	9.610	9.820	9.820	10,021,260
2026-03-27	9.350	9.710	9.300	9.690	9.690	12,698,967
2026-03-26	9.690	9.870	9.380	9.430	9.430	12,959,235
2026-03-25	9.400	9.650	9.370	9.640	9.640	10,818,853
2026-03-24	9.300	9.340	9.110	9.340	9.340	9,300,980
2026-03-23	9.720	9.730	9.030	9.130	9.130	23,792,571
2026-03-20	9.850	9.930	9.820	9.820	9.820	10,377,858
2026-03-19	9.850	9.960	9.800	9.830	9.830	9,845,306
2026-03-18	9.920	10.010	9.850	9.940	9.940	7,035,087
2026-03-17	10.050	10.120	9.920	9.920	9.920	11,186,748
2026-03-16	9.810	10.170	9.810	10.050	10.050	19,990,429
2026-03-13	9.850	9.990	9.800	9.840	9.840	10,893,039
2026-03-12	9.860	9.880	9.790	9.850	9.850	7,700,300
2026-03-11	9.830	9.900	9.790	9.860	9.860	7,781,357
2026-03-10	9.710	9.870	9.710	9.840	9.840	10,856,889
2026-03-09	9.620	9.730	9.580	9.690	9.690	12,224,631
2026-03-06	9.410	9.740	9.400	9.690	9.690	16,195,014
2026-03-05	9.400	9.630	9.310	9.410	9.410	12,448,249
2026-03-04	9.430	9.490	9.290	9.300	9.300	11,744,100
2026-03-03	9.640	9.770	9.420	9.480	9.480	14,237,356
2026-03-02	9.830	9.870	9.610	9.640	9.640	13,368,540
2026-02-27	9.920	9.940	9.800	9.900	9.900	11,224,318
2026-02-26	9.980	10.050	9.900	9.930	9.930	10,344,156
2026-02-25	10.000	10.050	9.960	10.010	10.010	12,699,516
2026-02-24	9.940	10.020	9.760	9.990	9.990	17,071,646
2026-02-13	9.870	9.960	9.800	9.830	9.830	9,594,446
2026-02-12	9.950	9.950	9.850	9.870	9.870	9,248,666
2026-02-11	10.030	10.040	9.940	9.950	9.950	9,623,185
2026-02-10	10.010	10.060	9.930	10.040	10.040	13,559,184
2026-02-09	9.790	10.030	9.720	9.990	9.990	24,710,202
2026-02-06	9.770	9.900	9.680	9.770	9.770	16,379,723
2026-02-05	9.610	9.860	9.570	9.760	9.760	22,094,657
2026-02-04	9.650	9.670	9.560	9.600	9.600	13,653,152
2026-02-03	9.310	9.750	9.300	9.670	9.670	21,291,571
2026-02-02	9.430	9.630	9.250	9.280	9.280	13,548,807
2026-01-30	9.670	9.720	9.460	9.470	9.470	12,294,393
2026-01-29	9.540	9.690	9.490	9.650	9.650	12,157,394
2026-01-28	9.640	9.680	9.480	9.510	9.510	9,961,759
2026-01-27	9.720	9.750	9.510	9.620	9.620	12,455,758
2026-01-26	9.750	9.790	9.600	9.710	9.710	14,713,779
2026-01-23	9.570	9.740	9.570	9.720	9.720	13,673,427
2026-01-22	9.490	9.590	9.480	9.570	9.570	8,858,027
2026-01-21	9.460	9.560	9.450	9.500	9.500	10,092,233
2026-01-20	9.460	9.540	9.440	9.490	9.490	6,623,479
2026-01-19	9.420	9.500	9.390	9.480	9.480	8,816,565
2026-01-16	9.570	9.590	9.380	9.410	9.410	10,302,630

← NewerPage 3 of 5 · 242 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.