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
2025-01-20	11.910	12.790	11.910	12.720	12.720	15,361,362
2025-01-17	11.880	12.080	11.880	11.970	11.970	4,660,071
2025-01-16	12.020	12.320	11.920	11.980	11.980	4,345,877
2025-01-15	12.420	12.420	12.020	12.020	12.020	3,842,403
2025-01-14	12.050	12.340	11.950	12.250	12.250	5,475,923
2025-01-13	12.090	12.240	11.920	12.010	12.010	4,676,316
2025-01-10	12.120	12.400	12.070	12.150	12.150	6,028,191
2025-01-09	11.980	12.210	11.810	12.050	12.050	6,320,686
2025-01-08	12.020	12.270	11.860	12.010	12.010	7,125,882
2025-01-07	11.940	12.300	11.690	12.070	12.070	13,396,161
2025-01-06	12.320	12.580	12.110	12.430	12.430	9,102,690
2025-01-03	12.980	12.980	11.970	12.260	12.260	25,384,703
2025-01-02	13.220	13.380	12.850	12.970	12.970	5,056,799
2024-12-31	13.470	13.530	13.270	13.270	13.270	3,463,379
2024-12-30	13.340	13.730	13.300	13.470	13.470	4,745,815
2024-12-27	13.030	13.490	12.900	13.320	13.320	6,068,845
2024-12-26	13.240	13.350	12.900	12.970	12.970	9,725,827
2024-12-25	13.490	13.560	13.170	13.240	13.240	2,995,108
2024-12-24	13.310	13.530	13.250	13.480	13.480	4,552,072
2024-12-23	13.500	13.550	13.170	13.310	13.310	5,014,731
2024-12-20	13.430	13.670	13.350	13.490	13.490	3,066,751
2024-12-19	13.340	13.530	13.250	13.450	13.450	4,288,370
2024-12-18	13.650	13.730	13.420	13.450	13.450	3,568,303
2024-12-17	13.640	13.750	13.490	13.590	13.590	4,707,927
2024-12-16	13.900	14.100	13.500	13.620	13.620	7,183,952
2024-12-13	14.310	14.420	13.880	13.970	13.970	9,853,665
2024-12-12	14.440	14.540	14.280	14.390	14.390	6,040,027
2024-12-11	14.260	14.650	14.050	14.400	14.400	8,060,150
2024-12-10	14.410	14.450	14.030	14.110	14.110	5,058,017
2024-12-09	14.030	14.210	13.920	14.130	14.130	6,305,783
2024-12-06	13.680	14.000	13.610	13.920	13.920	6,776,326
2024-12-05	13.640	13.760	13.510	13.680	13.680	2,662,415
2024-12-04	14.010	14.030	13.520	13.610	13.610	6,707,937
2024-12-03	14.240	14.240	13.920	14.000	14.000	6,466,709
2024-12-02	14.600	14.780	14.170	14.200	14.200	8,262,454
2024-11-29	14.540	14.850	14.390	14.620	14.620	4,320,563
2024-11-28	14.370	14.680	14.220	14.500	14.500	5,895,555
2024-11-27	13.850	14.380	13.770	14.370	14.370	5,185,326
2024-11-26	13.670	14.100	13.550	13.870	13.870	4,809,140
2024-11-25	13.730	13.810	13.550	13.630	13.630	3,460,537
2024-11-22	14.340	14.370	13.690	13.730	13.730	6,400,844
2024-11-21	14.430	14.700	14.310	14.330	14.330	4,321,138
2024-11-20	14.580	14.640	14.340	14.560	14.560	5,073,484
2024-11-19	14.420	14.680	14.230	14.450	14.450	3,678,287
2024-11-18	14.820	14.820	14.280	14.370	14.370	5,200,209
2024-11-15	14.820	14.950	14.730	14.730	14.730	4,745,210
2024-11-14	14.950	15.040	14.760	14.820	14.820	4,704,320
2024-11-13	15.450	15.600	14.870	14.930	14.930	7,552,471
2024-11-12	15.420	15.800	15.280	15.550	15.550	7,756,144
2024-11-11	15.310	15.760	15.030	15.350	15.350	8,653,105
2024-11-08	15.410	15.560	15.140	15.430	15.430	7,566,448
2024-11-07	14.850	15.380	14.750	15.280	15.280	7,236,846
2024-11-06	14.950	15.200	14.710	14.970	14.970	8,475,025
2024-11-05	14.900	15.070	14.450	14.950	14.950	10,470,488
2024-11-04	14.510	14.890	14.410	14.890	14.890	6,071,722
2024-11-01	14.630	14.870	14.510	14.600	14.600	9,155,557
2024-10-31	14.730	15.630	14.560	14.720	14.720	14,328,375
2024-10-30	14.340	14.770	14.220	14.660	14.660	6,498,334
2024-10-29	14.800	14.900	14.300	14.400	14.400	6,766,126
2024-10-28	14.760	14.840	14.370	14.770	14.770	7,952,034

← NewerPage 8 of 21 · 1,216 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.