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
2026-01-15	9.490	9.540	9.450	9.500	9.500	10,099,919
2026-01-14	9.560	9.690	9.400	9.510	9.510	19,594,258
2026-01-13	9.600	9.730	9.550	9.590	9.590	15,883,765
2026-01-12	9.590	9.620	9.530	9.600	9.600	11,841,545
2026-01-09	9.400	9.590	9.350	9.570	9.570	13,588,356
2026-01-08	9.450	9.500	9.360	9.400	9.400	11,839,163
2026-01-07	9.350	9.410	9.290	9.370	9.370	11,742,706
2026-01-06	9.250	9.330	9.230	9.330	9.330	10,266,617
2026-01-05	9.020	9.250	9.010	9.240	9.240	13,822,459
2025-12-31	9.090	9.110	9.000	9.030	9.030	8,879,671
2025-12-30	9.070	9.110	9.030	9.090	9.090	6,118,996
2025-12-29	9.190	9.210	9.070	9.080	9.080	10,230,511
2025-12-26	9.230	9.250	9.160	9.210	9.210	6,509,612
2025-12-25	9.310	9.320	9.240	9.240	9.240	8,664,370
2025-12-24	9.270	9.300	9.190	9.290	9.290	5,266,761
2025-12-23	9.340	9.410	9.210	9.240	9.240	7,503,391
2025-12-22	9.350	9.380	9.310	9.320	9.320	6,090,600
2025-12-19	9.270	9.420	9.260	9.350	9.350	8,768,236
2025-12-18	9.160	9.320	9.150	9.260	9.260	7,883,992
2025-12-17	9.050	9.220	9.050	9.210	9.210	8,813,109
2025-12-16	9.180	9.190	9.060	9.090	9.090	8,586,226
2025-12-15	9.180	9.260	9.120	9.180	9.180	8,844,305
2025-12-12	9.250	9.270	9.100	9.170	9.170	13,019,271
2025-12-11	9.400	9.420	9.250	9.270	9.270	10,371,101
2025-12-10	9.450	9.460	9.310	9.400	9.400	10,475,073
2025-12-09	9.580	9.600	9.460	9.460	9.460	10,112,224
2025-12-08	9.630	9.640	9.580	9.600	9.600	8,754,383
2025-12-05	9.600	9.620	9.460	9.600	9.600	13,322,165
2025-12-04	9.590	9.640	9.550	9.620	9.620	7,536,723
2025-12-03	9.670	9.700	9.540	9.580	9.580	9,904,827
2025-12-02	9.750	9.750	9.650	9.680	9.680	7,360,484
2025-12-01	9.690	9.750	9.650	9.730	9.730	9,240,419
2025-11-28	9.770	9.790	9.630	9.690	9.690	12,426,523
2025-11-27	9.870	9.890	9.720	9.750	9.750	12,756,894
2025-11-26	9.920	10.040	9.860	9.870	9.870	9,934,449
2025-11-25	9.980	10.030	9.900	9.920	9.920	10,104,290
2025-11-24	9.850	9.950	9.820	9.920	9.920	8,536,783
2025-11-21	9.980	10.040	9.770	9.840	9.840	16,251,494
2025-11-20	10.010	10.090	9.980	10.010	10.010	8,551,105
2025-11-19	10.110	10.180	9.970	10.000	10.000	10,510,192
2025-11-18	10.200	10.270	10.080	10.120	10.120	11,557,313
2025-11-17	10.360	10.360	10.190	10.230	10.230	13,892,895
2025-11-14	10.350	10.460	10.340	10.360	10.360	15,313,437
2025-11-13	10.270	10.350	10.220	10.340	10.340	12,567,411
2025-11-12	10.350	10.370	10.250	10.290	10.290	11,957,151
2025-11-11	10.310	10.450	10.270	10.350	10.350	16,317,130
2025-11-10	10.170	10.320	10.160	10.300	10.300	16,369,095
2025-11-07	10.050	10.270	10.020	10.160	10.160	18,709,012
2025-11-06	10.010	10.030	9.990	10.010	10.010	9,338,611
2025-11-05	9.900	10.080	9.860	10.050	10.050	14,490,600
2025-11-04	10.030	10.030	9.910	9.930	9.930	15,324,377
2025-11-03	10.100	10.100	9.970	10.050	10.050	17,628,608
2025-10-31	10.010	10.070	9.920	10.040	10.040	22,366,931
2025-10-30	9.740	10.190	9.720	9.960	9.960	33,713,974
2025-10-29	9.830	9.850	9.670	9.780	9.780	16,489,753
2025-10-28	9.920	9.930	9.780	9.820	9.820	19,368,362
2025-10-27	9.730	10.020	9.730	9.930	9.930	34,986,749
2025-10-24	9.560	9.660	9.490	9.640	9.640	25,941,366
2025-10-23	10.000	10.010	9.520	9.600	9.600	46,189,529
2025-10-22	10.200	10.240	9.980	10.000	10.000	37,916,406

← NewerPage 4 of 21 · 1,215 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.