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
2025-10-21	10.300	10.330	10.220	10.250	10.250	16,855,814
2025-10-20	10.330	10.350	10.220	10.290	10.290	8,828,047
2025-10-17	10.440	10.470	10.260	10.270	10.270	11,354,404
2025-10-16	10.360	10.560	10.310	10.470	10.470	19,283,844
2025-10-15	10.270	10.380	10.230	10.350	10.350	12,244,559
2025-10-14	10.320	10.360	10.230	10.280	10.280	10,864,741
2025-10-13	10.220	10.330	10.180	10.310	10.310	12,993,155
2025-10-10	10.400	10.510	10.360	10.450	10.450	13,366,788
2025-10-09	10.400	10.480	10.320	10.440	10.440	13,869,415
2025-09-30	10.420	10.440	10.350	10.360	10.360	7,616,067
2025-09-29	10.530	10.540	10.330	10.400	10.400	12,608,622
2025-09-26	10.450	10.600	10.400	10.550	10.550	8,969,000
2025-09-25	10.650	10.760	10.510	10.570	10.570	11,821,540
2025-09-24	10.550	10.690	10.500	10.690	10.690	9,474,984
2025-09-23	10.690	10.690	10.360	10.510	10.510	12,825,499
2025-09-22	10.790	10.890	10.590	10.680	10.680	14,294,476
2025-09-19	10.950	10.990	10.700	10.770	10.770	17,994,810
2025-09-18	11.070	11.130	10.880	10.970	10.970	14,899,316
2025-09-17	11.050	11.110	11.010	11.040	11.040	10,346,860
2025-09-16	11.090	11.090	10.940	11.080	11.080	9,327,763
2025-09-15	11.130	11.190	11.060	11.070	11.070	10,397,333
2025-09-12	11.170	11.230	11.040	11.090	11.090	15,727,185
2025-09-11	11.160	11.170	10.850	11.150	11.150	19,082,075
2025-09-10	11.350	11.430	11.200	11.210	11.210	17,044,919
2025-09-09	11.670	11.700	11.320	11.420	11.420	18,128,258
2025-09-08	11.530	11.800	11.480	11.710	11.710	16,597,230
2025-09-05	11.420	11.550	11.190	11.540	11.540	15,379,422
2025-09-04	11.540	11.700	11.250	11.420	11.420	15,284,442
2025-09-03	11.680	11.780	11.420	11.520	11.520	13,393,210
2025-09-02	11.790	11.920	11.510	11.670	11.670	18,786,350
2025-09-01	11.330	11.910	11.260	11.760	11.760	26,500,677
2025-08-29	11.510	11.690	11.250	11.320	11.320	21,135,658
2025-08-28	11.440	11.510	11.100	11.480	11.480	15,743,074
2025-08-27	11.750	11.800	11.440	11.440	11.440	16,078,694
2025-08-26	11.670	11.850	11.650	11.750	11.750	13,048,155
2025-08-25	11.640	11.800	11.600	11.720	11.720	16,070,027
2025-08-22	11.840	11.850	11.550	11.640	11.640	17,815,496
2025-08-21	11.540	11.610	11.470	11.560	11.560	13,306,656
2025-08-20	11.470	11.560	11.330	11.530	11.530	13,406,643
2025-08-19	11.500	11.770	11.500	11.550	11.550	18,861,635
2025-08-18	11.420	11.550	11.360	11.450	11.450	13,668,841
2025-08-15	11.240	11.480	11.220	11.410	11.410	11,170,691
2025-08-14	11.500	11.510	11.250	11.260	11.260	10,831,890
2025-08-13	11.420	11.600	11.380	11.480	11.480	12,136,909
2025-08-12	11.450	11.560	11.330	11.440	11.440	10,539,300
2025-08-11	11.450	11.530	11.390	11.450	11.450	10,319,604
2025-08-08	11.240	11.470	11.140	11.430	11.430	14,195,481
2025-08-07	11.400	11.550	11.230	11.250	11.250	18,232,470
2025-08-06	11.660	11.770	11.360	11.430	11.430	18,554,838
2025-08-05	11.620	11.780	11.530	11.680	11.680	11,071,594
2025-08-04	11.600	11.700	11.370	11.660	11.660	17,214,774
2025-08-01	11.780	12.030	11.610	11.680	11.680	15,145,847
2025-07-31	11.910	12.200	11.720	11.850	11.850	21,102,807
2025-07-30	11.580	12.270	11.550	11.940	11.940	28,196,420
2025-07-29	11.550	11.700	11.430	11.650	11.650	13,274,534
2025-07-28	11.550	11.590	11.470	11.530	11.530	10,512,612
2025-07-25	11.620	11.670	11.480	11.510	11.510	10,905,948
2025-07-24	11.430	11.650	11.410	11.610	11.610	14,636,047
2025-07-23	11.400	11.740	11.360	11.380	11.380	18,536,005
2025-07-22	11.380	11.420	11.260	11.340	11.340	12,110,161

← NewerPage 5 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.