Boai NKY Pharmaceuticals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	20.166	20.342	19.989	20.176	9.437	5,610,108
2022-02-08	19.750	20.155	19.698	20.082	9.393	7,385,867
2022-02-07	19.479	20.228	19.448	19.947	9.330	8,221,908
2022-01-28	18.200	19.698	18.200	19.479	9.111	17,226,141
2022-01-27	19.344	19.448	18.065	18.075	8.454	10,721,011
2022-01-26	19.708	19.833	19.167	19.344	9.048	8,554,386
2022-01-25	19.354	19.729	19.136	19.542	9.140	9,819,926
2022-01-24	19.198	19.708	19.105	19.469	9.106	10,580,736
2022-01-21	21.143	21.143	19.126	19.344	9.048	23,161,084
2022-01-20	22.266	22.776	21.320	21.445	10.030	13,380,284
2022-01-19	21.528	22.412	20.987	22.235	10.400	16,267,421
2022-01-18	21.975	22.090	21.164	21.299	9.962	11,833,091
2022-01-17	22.620	22.838	21.902	22.090	10.332	19,080,070
2022-01-14	21.622	23.223	21.330	22.974	10.745	22,811,182
2022-01-13	22.048	22.204	21.445	21.611	10.108	7,431,623
2022-01-12	21.434	22.495	21.330	22.121	10.347	9,677,209
2022-01-11	21.902	22.235	21.112	21.445	10.030	10,678,557
2022-01-10	22.433	22.630	21.902	21.986	10.283	8,161,734
2022-01-07	22.287	23.400	22.017	22.298	10.429	15,430,526
2022-01-06	21.320	22.620	21.112	22.443	10.497	15,885,342
2022-01-05	22.495	22.495	20.478	21.601	10.103	24,324,982
2022-01-04	22.849	23.275	22.318	22.464	10.507	13,859,572
2021-12-31	22.828	23.067	22.256	22.672	10.604	14,141,216
2021-12-30	23.098	23.327	22.620	22.807	10.668	11,968,894
2021-12-29	23.348	24.024	22.942	23.192	10.848	14,876,288
2021-12-28	23.223	23.431	22.703	22.849	10.687	11,056,517
2021-12-27	23.327	23.660	23.119	23.275	10.887	9,944,713
2021-12-24	24.336	24.523	23.379	23.410	10.950	16,879,824
2021-12-23	25.002	25.584	24.066	24.274	11.354	24,558,388
2021-12-22	23.130	25.189	22.984	24.887	11.641	31,255,145
2021-12-21	22.994	23.036	22.558	22.838	10.682	10,796,226
2021-12-20	22.058	23.067	22.058	22.714	10.624	20,731,876
2021-12-17	22.058	22.339	21.788	22.048	10.313	9,111,086
2021-12-16	21.653	22.485	21.653	22.048	10.313	8,351,875
2021-12-15	22.547	22.589	22.048	22.090	10.332	15,360,117
2021-12-14	21.715	23.088	21.694	22.672	10.604	20,025,322
2021-12-13	22.048	22.121	21.611	21.788	10.191	9,452,195
2021-12-10	21.632	21.944	21.403	21.819	10.206	9,996,137
2021-12-09	21.975	22.152	21.642	21.694	10.147	11,308,398
2021-12-08	22.110	22.318	21.476	21.975	10.279	12,156,266
2021-12-07	22.256	22.828	21.414	22.048	10.313	21,623,146
2021-12-06	23.712	23.847	22.464	22.672	10.604	29,645,367
2021-12-03	22.911	23.712	22.880	23.098	10.804	19,755,124
2021-12-02	23.109	23.473	22.558	22.974	10.745	17,415,895
2021-12-01	22.859	23.795	22.391	22.766	10.648	31,335,043
2021-11-30	21.268	23.150	21.008	23.026	10.770	39,301,000
2021-11-29	20.894	21.694	20.894	21.112	9.875	26,808,729
2021-11-26	21.871	22.069	20.779	20.904	9.777	41,325,942
2021-11-25	23.202	23.514	21.736	21.757	10.176	65,592,282
2021-11-24	27.664	28.652	23.535	23.878	11.169	85,897,011
2021-11-23	26.894	27.279	26.010	26.302	12.302	23,530,660
2021-11-22	27.383	27.934	26.343	27.082	12.667	25,206,352
2021-11-19	26.530	27.487	26.166	27.113	12.682	22,856,686
2021-11-18	26.666	27.269	26.208	26.343	12.322	24,237,988
2021-11-17	26.229	27.498	25.688	26.874	12.570	43,317,498
2021-11-16	23.691	26.302	23.379	25.896	12.112	39,085,682
2021-11-15	24.908	25.168	23.618	23.764	11.115	30,179,715
2021-11-12	24.814	25.199	24.024	25.074	11.728	35,465,467
2021-11-11	24.981	26.801	24.752	24.835	11.616	54,248,719
2021-11-10	24.440	25.470	22.464	25.230	11.801	53,717,055

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.2400 CNY
2025-07-10	0.2493 CNY
2024-06-07	1.0400 CNY
2023-05-30	0.5200 CNY
2022-05-30	0.5258 CNY
2021-05-31	0.0208 CNY
2020-06-23	0.0208 CNY
2019-05-28	0.1040 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.