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
2025-04-23	11.500	12.270	11.500	11.700	11.700	23,308,147
2025-04-22	11.280	11.490	11.160	11.370	11.370	10,162,456
2025-04-21	10.910	11.270	10.850	11.240	11.240	8,055,482
2025-04-18	10.870	11.020	10.820	10.950	10.950	8,614,006
2025-04-17	10.860	11.040	10.840	10.860	10.860	11,355,398
2025-04-16	11.480	11.480	10.860	10.970	10.970	16,992,400
2025-04-15	11.820	11.870	11.440	11.480	11.480	10,082,127
2025-04-14	11.830	11.970	11.640	11.750	11.750	14,451,162
2025-04-11	11.120	11.700	10.880	11.510	11.510	17,021,972
2025-04-10	11.450	11.580	11.140	11.190	11.190	21,275,285
2025-04-09	11.010	11.210	10.390	11.010	11.010	41,207,289
2025-04-08	12.200	12.200	11.310	11.530	11.530	28,381,996
2025-04-07	12.950	13.120	12.330	12.330	12.330	16,175,926
2025-04-03	14.200	14.250	12.900	13.700	13.700	42,760,333
2025-04-02	14.510	14.780	14.280	14.330	14.330	7,701,531
2025-04-01	14.200	14.860	14.130	14.500	14.500	14,824,487
2025-03-31	14.310	14.490	14.000	14.080	14.080	6,834,112
2025-03-28	14.350	14.680	14.310	14.450	14.450	8,434,237
2025-03-27	14.010	14.460	13.830	14.350	14.350	9,141,283
2025-03-26	14.010	14.150	13.910	14.020	14.020	4,451,531
2025-03-25	13.960	14.160	13.840	14.090	14.090	6,384,264
2025-03-24	14.310	14.370	13.820	14.000	14.000	10,499,857
2025-03-21	14.210	14.700	14.180	14.380	14.380	11,054,249
2025-03-20	13.940	14.630	13.940	14.190	14.190	13,561,386
2025-03-19	14.140	14.150	13.830	13.940	13.940	8,185,531
2025-03-18	14.000	14.310	14.000	14.150	14.150	11,903,948
2025-03-17	14.180	14.200	13.940	14.010	14.010	8,468,223
2025-03-14	13.640	14.080	13.600	14.070	14.070	16,356,370
2025-03-13	13.290	13.740	13.240	13.650	13.650	16,380,089
2025-03-12	13.030	13.730	12.970	13.280	13.280	17,660,073
2025-03-11	12.760	13.250	12.720	12.970	12.970	14,959,695
2025-03-10	13.150	13.180	12.610	12.960	12.960	15,784,463
2025-03-07	13.500	13.580	13.000	13.070	13.070	23,084,630
2025-03-06	12.360	13.600	12.140	13.600	13.600	23,977,679
2025-03-05	12.500	12.520	12.230	12.360	12.360	10,088,944
2025-03-04	12.480	12.550	12.370	12.530	12.530	7,877,472
2025-03-03	12.390	12.590	12.380	12.500	12.500	8,569,934
2025-02-28	12.660	12.750	12.380	12.420	12.420	7,719,819
2025-02-27	12.740	12.900	12.590	12.720	12.720	8,701,459
2025-02-26	12.730	12.830	12.580	12.720	12.720	11,430,811
2025-02-25	13.080	13.130	12.560	12.730	12.730	14,059,985
2025-02-24	13.600	13.720	13.050	13.140	13.140	14,708,681
2025-02-21	13.680	13.960	13.500	13.590	13.590	10,954,338
2025-02-20	14.000	14.080	13.580	13.680	13.680	12,505,338
2025-02-19	14.170	14.210	13.750	13.910	13.910	12,337,395
2025-02-18	14.250	14.480	14.130	14.170	14.170	4,494,141
2025-02-17	14.480	14.570	14.150	14.270	14.270	7,463,184
2025-02-14	14.150	14.610	14.150	14.450	14.450	5,649,684
2025-02-13	14.200	14.410	14.060	14.300	14.300	6,597,350
2025-02-12	14.100	14.260	14.030	14.110	14.110	4,527,567
2025-02-11	13.960	14.260	13.870	14.180	14.180	7,494,442
2025-02-10	13.590	14.240	13.480	13.970	13.970	15,032,491
2025-02-07	13.300	13.650	13.240	13.590	13.590	7,304,490
2025-02-06	13.340	13.420	13.030	13.360	13.360	10,306,709
2025-02-05	13.710	13.870	13.300	13.380	13.380	14,154,782
2025-01-27	13.780	13.950	13.510	13.510	13.510	10,983,002
2025-01-24	13.170	13.550	13.060	13.480	13.480	11,173,157
2025-01-23	12.730	13.260	12.680	13.170	13.170	10,572,709
2025-01-22	12.750	12.920	12.370	12.670	12.670	6,380,125
2025-01-21	12.700	13.060	12.700	12.870	12.870	6,463,323

← NewerPage 7 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.