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
2025-07-21	11.380	11.500	11.280	11.390	11.390	11,181,900
2025-07-18	11.250	11.350	11.110	11.340	11.340	12,616,088
2025-07-17	11.170	11.300	11.110	11.250	11.250	12,739,485
2025-07-16	10.790	11.180	10.780	11.180	11.180	24,134,974
2025-07-15	10.910	10.950	10.600	10.790	10.790	17,420,536
2025-07-14	10.970	11.020	10.920	10.950	10.950	9,378,100
2025-07-11	10.890	11.110	10.890	10.960	10.960	18,307,859
2025-07-10	10.850	10.950	10.820	10.890	10.890	8,570,186
2025-07-09	11.000	11.060	10.840	10.870	10.870	13,214,962
2025-07-08	10.940	11.130	10.910	11.030	11.030	8,515,794
2025-07-07	11.100	11.140	10.940	10.950	10.950	8,626,794
2025-07-04	11.180	11.240	11.100	11.100	11.100	7,626,425
2025-07-03	10.940	11.320	10.940	11.180	11.180	12,832,061
2025-07-02	11.000	11.160	10.960	11.000	11.000	9,819,126
2025-07-01	11.120	11.190	11.050	11.160	11.160	9,737,050
2025-06-30	11.060	11.190	10.930	11.150	11.150	9,654,852
2025-06-27	10.780	11.210	10.750	11.050	11.050	17,843,302
2025-06-26	10.930	10.930	10.720	10.750	10.750	12,684,470
2025-06-25	10.930	10.950	10.810	10.930	10.930	8,819,160
2025-06-24	10.750	10.950	10.750	10.910	10.910	11,986,158
2025-06-23	10.600	10.760	10.560	10.750	10.750	9,889,114
2025-06-20	10.800	10.860	10.650	10.760	10.760	8,791,685
2025-06-19	11.000	11.060	10.780	10.820	10.820	11,039,900
2025-06-18	11.180	11.250	11.020	11.060	11.060	12,706,504
2025-06-17	11.400	11.510	11.170	11.260	11.260	12,509,600
2025-06-16	11.290	11.440	11.210	11.360	11.360	12,458,115
2025-06-13	11.760	11.790	11.280	11.310	11.310	19,779,974
2025-06-12	11.600	12.080	11.540	11.800	11.800	16,695,104
2025-06-11	11.710	11.800	11.500	11.610	11.610	9,675,269
2025-06-10	11.630	11.780	11.450	11.630	11.630	17,839,680
2025-06-09	11.070	12.010	11.070	11.540	11.540	37,174,676
2025-06-06	11.070	11.110	11.010	11.070	11.070	8,268,253
2025-06-05	11.290	11.300	11.010	11.070	11.070	12,847,524
2025-06-04	11.310	11.450	11.160	11.350	11.350	12,311,300
2025-06-03	11.200	11.380	11.150	11.270	11.270	10,990,847
2025-05-30	11.410	11.490	11.240	11.260	11.260	13,677,410
2025-05-29	10.940	11.780	10.900	11.440	11.440	31,969,805
2025-05-28	10.900	10.950	10.840	10.870	10.870	7,015,925
2025-05-27	11.010	11.080	10.900	10.940	10.940	8,354,640
2025-05-26	11.060	11.070	10.890	11.040	11.040	10,327,255
2025-05-23	11.140	11.270	11.050	11.070	11.070	16,073,301
2025-05-22	11.050	11.100	10.930	11.010	11.010	9,149,757
2025-05-21	11.130	11.220	11.040	11.070	11.070	14,657,794
2025-05-20	11.030	11.250	11.010	11.120	11.120	19,792,517
2025-05-19	11.050	11.050	10.770	10.950	10.950	11,924,853
2025-05-16	10.740	11.130	10.730	11.020	11.020	17,885,918
2025-05-15	10.770	10.960	10.750	10.790	10.790	11,590,330
2025-05-14	10.860	10.860	10.680	10.810	10.810	15,723,703
2025-05-13	10.930	11.450	10.870	10.900	10.900	37,117,289
2025-05-12	10.670	10.880	10.580	10.720	10.720	23,800,039
2025-05-09	10.500	10.790	10.350	10.450	10.450	25,037,260
2025-05-08	10.410	10.530	10.340	10.490	10.490	18,083,951
2025-05-07	10.460	10.680	10.320	10.420	10.420	20,278,177
2025-05-06	10.260	10.330	10.190	10.320	10.320	20,043,205
2025-04-30	10.180	10.400	10.120	10.150	10.150	22,663,412
2025-04-29	10.640	10.750	10.170	10.290	10.290	38,942,375
2025-04-28	11.340	11.440	11.260	11.290	11.290	7,387,326
2025-04-25	11.660	11.750	11.330	11.380	11.380	13,396,232
2025-04-24	11.740	11.880	11.590	11.650	11.650	8,757,591
2025-04-23	11.500	12.270	11.500	11.700	11.700	23,308,147

← NewerPage 6 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.