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
2024-10-25	14.670	14.900	14.480	14.760	14.760	7,674,725
2024-10-24	14.770	14.960	14.500	14.680	14.680	11,753,927
2024-10-23	15.140	15.420	14.700	14.800	14.800	7,827,134
2024-10-22	15.100	15.270	14.690	15.130	15.130	13,652,842
2024-10-21	15.650	15.720	15.050	15.110	15.110	10,725,119
2024-10-18	14.760	15.860	14.720	15.610	15.610	15,492,414
2024-10-17	14.780	15.580	14.780	14.910	14.910	16,678,308
2024-10-16	14.150	14.950	14.030	14.750	14.750	9,854,845
2024-10-15	14.680	15.050	14.270	14.300	14.300	11,231,615
2024-10-14	13.980	14.920	13.760	14.680	14.680	13,894,584
2024-10-11	14.400	14.420	13.580	13.800	13.800	9,178,713
2024-10-10	14.450	14.860	14.050	14.390	14.390	12,992,358
2024-10-09	15.100	15.260	14.310	14.490	14.490	14,274,558
2024-10-08	16.010	16.010	14.220	15.090	15.090	26,870,364
2024-09-30	14.050	14.650	13.780	14.550	14.550	15,265,167
2024-09-27	13.480	13.880	13.210	13.560	13.560	6,427,128
2024-09-26	12.900	13.230	12.660	13.190	13.190	9,055,810
2024-09-25	12.850	13.130	12.620	12.900	12.900	8,410,667
2024-09-24	12.630	12.900	12.400	12.750	12.750	8,815,097
2024-09-23	12.890	12.950	12.500	12.570	12.570	5,688,445
2024-09-20	13.060	13.060	12.680	12.800	12.800	5,281,497
2024-09-19	13.020	13.090	12.820	12.870	12.870	7,395,802
2024-09-18	13.000	13.280	12.890	12.980	12.980	5,620,200
2024-09-13	13.250	13.330	12.990	13.090	13.090	7,808,076
2024-09-12	13.160	13.700	13.160	13.250	13.250	11,665,452
2024-09-11	12.880	13.400	12.750	13.250	13.250	7,520,898
2024-09-10	12.480	13.020	12.370	12.920	12.920	8,217,300
2024-09-09	12.330	12.700	12.330	12.480	12.480	9,818,165
2024-09-06	12.600	12.610	12.330	12.390	12.390	6,220,083
2024-09-05	12.280	12.700	12.150	12.630	12.630	10,951,585
2024-09-04	11.750	12.350	11.730	12.190	12.190	9,628,392
2024-09-03	11.800	12.100	11.710	11.790	11.790	7,776,516
2024-09-02	11.310	12.160	11.290	11.790	11.790	15,191,122
2024-08-30	11.160	11.610	11.010	11.310	11.310	6,397,653
2024-08-29	10.850	11.250	10.810	11.130	11.130	4,008,655
2024-08-28	10.700	10.940	10.630	10.880	10.880	2,767,133
2024-08-27	10.790	10.830	10.450	10.700	10.700	6,641,941
2024-08-26	10.900	10.950	10.780	10.800	10.800	3,289,810
2024-08-23	10.970	11.030	10.820	10.880	10.880	2,923,796
2024-08-22	11.090	11.200	10.920	10.960	10.960	2,309,132
2024-08-21	11.150	11.290	11.020	11.120	11.120	2,266,085
2024-08-20	11.550	11.560	11.130	11.180	11.180	3,260,796
2024-08-19	11.660	11.820	11.520	11.540	11.540	2,579,303
2024-08-16	11.680	11.680	11.420	11.600	11.600	2,382,160
2024-08-15	11.880	11.950	11.540	11.620	11.620	4,014,271
2024-08-14	12.120	12.120	11.840	11.850	11.850	3,282,100
2024-08-13	12.160	12.220	11.940	12.140	12.140	3,144,434
2024-08-12	12.200	12.380	12.090	12.210	12.210	3,145,955
2024-08-09	12.550	12.600	12.110	12.150	12.150	2,856,604
2024-08-08	12.330	12.680	12.230	12.520	12.520	3,579,267
2024-08-07	12.450	12.620	12.200	12.380	12.380	3,259,925
2024-08-06	12.510	12.870	12.340	12.510	12.510	4,707,858
2024-08-05	12.380	12.790	12.320	12.400	12.400	6,995,486
2024-08-02	12.050	12.570	11.970	12.450	12.450	5,454,179
2024-08-01	12.300	12.300	11.870	12.080	12.080	4,344,295
2024-07-31	11.750	12.260	11.710	12.230	12.230	3,899,515
2024-07-30	11.830	12.050	11.690	11.880	11.880	3,831,752
2024-07-29	11.910	12.010	11.760	11.920	11.920	4,293,557
2024-07-26	11.690	11.970	11.640	11.880	11.880	3,672,900
2024-07-25	11.310	11.770	11.210	11.660	11.660	6,667,693

← NewerPage 9 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.