Nanjing King-Friend Biochemical Pharmaceutical Co.,Ltd. (603707.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 12.96 | 13.85 | 12.93 | 13.70 | 13.70 | 15,015,282 |
| 29 Apr 2024 | 12.73 | 13.18 | 12.55 | 13.03 | 13.03 | 20,007,092 |
| 26 Apr 2024 | 13.18 | 13.30 | 13.10 | 13.24 | 13.24 | 7,840,400 |
| 25 Apr 2024 | 12.72 | 13.44 | 12.70 | 13.18 | 13.18 | 11,665,477 |
| 24 Apr 2024 | 12.84 | 12.84 | 12.60 | 12.82 | 12.82 | 5,736,652 |
| 23 Apr 2024 | 12.78 | 12.94 | 12.37 | 12.82 | 12.82 | 9,597,075 |
| 22 Apr 2024 | 12.25 | 12.87 | 12.15 | 12.78 | 12.78 | 10,988,299 |
| 19 Apr 2024 | 12.25 | 12.35 | 11.99 | 12.18 | 12.18 | 10,234,525 |
| 18 Apr 2024 | 12.82 | 12.82 | 12.24 | 12.30 | 12.30 | 12,874,579 |
| 17 Apr 2024 | 12.72 | 13.06 | 12.50 | 12.83 | 12.83 | 9,942,258 |
| 16 Apr 2024 | 13.00 | 13.29 | 12.75 | 12.75 | 12.75 | 7,913,965 |
| 15 Apr 2024 | 12.59 | 13.10 | 12.55 | 13.07 | 13.07 | 11,766,791 |
| 12 Apr 2024 | 12.55 | 12.83 | 12.49 | 12.72 | 12.72 | 8,631,260 |
| 11 Apr 2024 | 12.57 | 12.83 | 12.37 | 12.67 | 12.67 | 9,885,638 |
| 10 Apr 2024 | 12.83 | 12.98 | 12.50 | 12.75 | 12.75 | 17,550,037 |
| 09 Apr 2024 | 12.10 | 12.82 | 11.97 | 12.80 | 12.80 | 18,216,663 |
| 08 Apr 2024 | 12.28 | 12.76 | 12.16 | 12.19 | 12.19 | 24,759,256 |
| 03 Apr 2024 | 11.65 | 12.38 | 11.60 | 12.32 | 12.32 | 38,558,034 |
| 02 Apr 2024 | 11.18 | 11.90 | 11.15 | 11.65 | 11.65 | 42,628,848 |
| 01 Apr 2024 | 11.21 | 11.57 | 11.10 | 11.24 | 11.24 | 21,930,003 |
| 29 Mar 2024 | 11.01 | 11.07 | 10.75 | 11.21 | 11.21 | 7,556,030 |
| 28 Mar 2024 | 11.03 | 11.21 | 10.90 | 11.07 | 11.07 | 12,508,707 |
| 27 Mar 2024 | 11.25 | 11.29 | 11.05 | 11.09 | 11.09 | 10,404,923 |
| 26 Mar 2024 | 11.42 | 11.48 | 11.19 | 11.26 | 11.26 | 10,503,332 |
| 25 Mar 2024 | 11.52 | 11.69 | 11.41 | 11.42 | 11.42 | 9,720,495 |
| 22 Mar 2024 | 11.76 | 11.83 | 11.47 | 11.53 | 11.53 | 10,274,180 |
| 21 Mar 2024 | 12.00 | 12.01 | 11.81 | 11.86 | 11.86 | 13,854,383 |
| 20 Mar 2024 | 11.95 | 12.05 | 11.71 | 12.01 | 12.01 | 13,434,438 |
| 19 Mar 2024 | 12.13 | 12.21 | 11.97 | 11.97 | 11.97 | 10,831,140 |
| 18 Mar 2024 | 12.12 | 12.18 | 11.92 | 12.18 | 12.18 | 11,429,134 |
| 15 Mar 2024 | 12.32 | 12.58 | 12.01 | 12.15 | 12.15 | 13,233,625 |
| 14 Mar 2024 | 12.53 | 12.68 | 12.21 | 12.42 | 12.42 | 14,587,068 |
| 13 Mar 2024 | 12.63 | 12.63 | 12.00 | 12.35 | 12.35 | 15,014,796 |
| 12 Mar 2024 | 12.67 | 12.79 | 12.47 | 12.64 | 12.64 | 11,482,010 |
| 11 Mar 2024 | 12.11 | 12.65 | 11.83 | 12.62 | 12.62 | 17,077,278 |
| 08 Mar 2024 | 12.36 | 12.53 | 11.84 | 12.19 | 12.19 | 14,599,011 |
| 07 Mar 2024 | 13.09 | 13.20 | 12.40 | 12.41 | 12.41 | 13,811,714 |
| 06 Mar 2024 | 13.53 | 13.63 | 13.03 | 13.15 | 13.15 | 7,097,956 |
| 05 Mar 2024 | 13.84 | 13.85 | 13.38 | 13.53 | 13.53 | 8,305,196 |
| 04 Mar 2024 | 13.85 | 14.04 | 13.60 | 13.87 | 13.87 | 7,047,769 |
| 01 Mar 2024 | 14.37 | 14.38 | 13.80 | 13.86 | 13.86 | 7,124,535 |
| 29 Feb 2024 | 14.05 | 14.40 | 14.02 | 14.36 | 14.36 | 6,469,285 |
| 28 Feb 2024 | 14.10 | 14.88 | 14.05 | 14.12 | 14.12 | 9,664,672 |
| 27 Feb 2024 | 14.03 | 14.15 | 13.92 | 14.05 | 14.05 | 4,445,472 |
| 26 Feb 2024 | 13.74 | 14.22 | 13.67 | 14.07 | 14.07 | 7,737,334 |
| 23 Feb 2024 | 13.89 | 13.95 | 13.58 | 13.79 | 13.79 | 5,179,409 |
| 22 Feb 2024 | 13.75 | 13.94 | 13.62 | 13.86 | 13.86 | 5,856,144 |
| 21 Feb 2024 | 13.88 | 14.38 | 13.69 | 13.75 | 13.75 | 9,479,050 |
| 20 Feb 2024 | 14.11 | 14.25 | 13.53 | 14.02 | 14.02 | 9,842,026 |
| 19 Feb 2024 | 14.25 | 14.70 | 13.71 | 14.18 | 14.18 | 9,726,124 |
| 08 Feb 2024 | 14.43 | 15.38 | 13.71 | 13.91 | 13.91 | 11,890,980 |
| 07 Feb 2024 | 13.50 | 14.50 | 13.30 | 14.40 | 14.40 | 17,359,073 |
| 06 Feb 2024 | 12.53 | 13.57 | 12.21 | 13.42 | 13.42 | 9,501,865 |
| 05 Feb 2024 | 11.94 | 12.91 | 11.41 | 12.36 | 12.36 | 11,101,229 |
| 02 Feb 2024 | 12.45 | 12.69 | 11.75 | 12.23 | 12.23 | 9,511,329 |
| 01 Feb 2024 | 12.78 | 12.99 | 12.39 | 12.42 | 12.42 | 9,423,752 |
| 31 Jan 2024 | 12.61 | 13.26 | 12.61 | 13.03 | 13.03 | 9,011,574 |
| 30 Jan 2024 | 12.95 | 12.98 | 12.67 | 12.78 | 12.78 | 5,377,359 |
| 29 Jan 2024 | 13.35 | 13.77 | 12.90 | 12.98 | 12.98 | 8,104,183 |
| 26 Jan 2024 | 13.96 | 14.09 | 13.20 | 13.41 | 13.41 | 8,802,187 |
| 25 Jan 2024 | 14.13 | 14.26 | 13.88 | 13.99 | 13.99 | 4,300,604 |
| 24 Jan 2024 | 13.86 | 14.15 | 13.53 | 14.11 | 14.11 | 8,941,656 |
| 23 Jan 2024 | 13.39 | 13.82 | 13.20 | 13.76 | 13.76 | 7,211,902 |
| 22 Jan 2024 | 14.44 | 14.48 | 13.37 | 13.49 | 13.49 | 9,666,022 |
| 19 Jan 2024 | 14.53 | 14.61 | 14.19 | 14.39 | 14.39 | 12,843,567 |
| 18 Jan 2024 | 14.08 | 14.75 | 13.81 | 14.57 | 14.57 | 12,656,625 |
| 17 Jan 2024 | 14.20 | 14.74 | 14.19 | 14.26 | 14.26 | 12,659,172 |
| 16 Jan 2024 | 14.26 | 14.58 | 14.00 | 14.34 | 14.34 | 17,843,532 |
| 15 Jan 2024 | 12.90 | 14.91 | 12.60 | 14.19 | 14.19 | 41,486,151 |
| 12 Jan 2024 | 13.90 | 14.10 | 13.52 | 13.58 | 13.58 | 7,395,382 |
| 11 Jan 2024 | 13.70 | 14.14 | 13.48 | 13.95 | 13.95 | 11,407,741 |
| 10 Jan 2024 | 13.66 | 13.85 | 13.60 | 13.75 | 13.75 | 5,460,283 |
| 09 Jan 2024 | 13.82 | 13.95 | 13.63 | 13.78 | 13.78 | 7,963,955 |
| 08 Jan 2024 | 13.80 | 14.07 | 13.65 | 13.77 | 13.77 | 11,767,601 |
| 05 Jan 2024 | 14.70 | 14.75 | 13.36 | 13.96 | 13.96 | 31,023,876 |
| 04 Jan 2024 | 14.83 | 14.90 | 14.50 | 14.64 | 14.64 | 7,432,782 |
| 03 Jan 2024 | 15.05 | 15.34 | 14.85 | 15.02 | 15.02 | 8,224,995 |
| 02 Jan 2024 | 15.07 | 15.19 | 14.79 | 14.99 | 14.99 | 9,776,654 |
| 29 Dec 2023 | 14.81 | 15.28 | 14.71 | 15.00 | 15.00 | 7,459,274 |
| 28 Dec 2023 | 14.77 | 14.93 | 14.63 | 14.81 | 14.81 | 7,815,109 |
| 27 Dec 2023 | 14.68 | 14.90 | 14.51 | 14.72 | 14.72 | 6,356,345 |
| 26 Dec 2023 | 14.98 | 15.05 | 14.44 | 14.63 | 14.63 | 11,737,005 |
| 25 Dec 2023 | 15.06 | 15.18 | 14.90 | 14.92 | 14.92 | 5,217,702 |
| 22 Dec 2023 | 15.16 | 15.35 | 14.96 | 15.09 | 15.09 | 8,079,411 |
| 21 Dec 2023 | 15.33 | 15.33 | 14.95 | 15.16 | 15.16 | 10,293,020 |
| 20 Dec 2023 | 15.65 | 15.69 | 15.25 | 15.32 | 15.32 | 6,836,196 |
| 19 Dec 2023 | 15.63 | 15.65 | 15.40 | 15.62 | 15.62 | 6,942,644 |
| 18 Dec 2023 | 15.58 | 15.76 | 15.31 | 15.60 | 15.60 | 7,050,938 |
| 15 Dec 2023 | 15.49 | 15.72 | 15.35 | 15.43 | 15.43 | 10,286,760 |
| 14 Dec 2023 | 16.21 | 16.24 | 15.50 | 15.59 | 15.59 | 9,802,742 |
| 13 Dec 2023 | 16.10 | 16.36 | 15.90 | 16.07 | 16.07 | 7,548,822 |
| 12 Dec 2023 | 16.12 | 16.40 | 16.00 | 16.24 | 16.24 | 9,376,529 |
| 11 Dec 2023 | 15.52 | 16.30 | 15.49 | 16.13 | 16.13 | 13,494,444 |
| 08 Dec 2023 | 15.40 | 15.78 | 15.12 | 15.63 | 15.63 | 10,907,535 |
| 07 Dec 2023 | 15.49 | 15.67 | 15.32 | 15.44 | 15.44 | 11,047,411 |
| 06 Dec 2023 | 15.30 | 15.65 | 15.13 | 15.52 | 15.52 | 13,365,236 |
| 05 Dec 2023 | 15.41 | 15.68 | 15.27 | 15.39 | 15.39 | 12,679,471 |
| 04 Dec 2023 | 15.90 | 15.98 | 15.29 | 15.46 | 15.46 | 15,288,376 |
| 01 Dec 2023 | 15.40 | 15.95 | 15.40 | 15.90 | 15.90 | 14,780,044 |
| 30 Nov 2023 | 15.65 | 15.82 | 15.40 | 15.64 | 15.64 | 13,732,137 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.