Nanjing Well Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	20.460	20.460	19.680	19.680	19.680	269,100
2024-07-22	20.260	20.260	19.760	20.180	20.180	269,900
2024-07-19	19.780	20.180	19.750	20.100	20.100	342,452
2024-07-18	19.800	19.990	19.510	19.900	19.900	321,000
2024-07-17	19.400	20.080	19.400	19.890	19.890	661,900
2024-07-16	19.990	19.990	19.300	19.430	19.430	537,200
2024-07-15	20.050	20.170	19.820	20.080	20.080	398,270
2024-07-12	20.350	20.770	20.120	20.220	20.220	580,000
2024-07-11	21.890	21.890	20.310	20.560	20.560	600,700
2024-07-10	20.210	20.600	19.840	20.300	20.300	377,400
2024-07-09	20.190	20.300	19.600	20.210	20.210	465,600
2024-07-08	20.990	21.000	20.050	20.240	20.240	429,659
2024-07-05	20.370	20.370	20.370	20.370	20.370	0
2024-07-04	20.810	20.810	20.320	20.370	20.370	530,200
2024-07-03	20.280	21.290	20.190	20.820	20.820	985,510
2024-07-02	20.290	20.440	20.120	20.280	20.280	247,800
2024-07-01	20.310	20.480	19.800	20.370	20.370	843,052
2024-06-28	20.210	20.680	20.140	20.260	20.260	395,800
2024-06-27	20.430	20.860	20.230	20.260	20.260	325,700
2024-06-26	19.610	20.750	19.610	20.750	20.750	645,100
2024-06-25	19.970	20.700	19.900	20.510	20.510	833,990
2024-06-24	20.840	20.840	19.870	19.940	19.940	801,136
2024-06-21	20.410	21.300	20.410	21.020	21.020	1,099,000
2024-06-20	20.700	20.880	20.360	20.480	20.480	381,400
2024-06-19	20.880	20.910	20.520	20.530	20.530	510,900
2024-06-18	20.840	21.000	20.700	20.900	20.900	279,200
2024-06-17	21.050	21.130	20.610	20.820	20.820	407,612
2024-06-14	21.000	21.180	20.680	20.990	20.990	344,400
2024-06-13	21.250	21.660	20.570	20.750	20.750	476,600
2024-06-12	21.150	21.660	21.100	21.630	21.630	514,790
2024-06-11	20.640	21.500	20.410	21.280	21.280	1,013,956
2024-06-07	20.440	21.000	20.440	20.690	20.690	805,900
2024-06-06	21.260	21.490	20.120	20.360	20.360	1,071,880
2024-06-05	21.400	21.750	20.800	21.260	21.260	773,200
2024-06-04	23.070	23.070	21.300	21.470	21.470	2,048,702
2024-06-03	23.110	23.780	22.800	23.020	23.020	971,904
2024-05-31	23.110	23.470	23.040	23.300	23.300	286,500
2024-05-30	23.810	23.810	22.990	23.110	23.110	380,600
2024-05-29	23.360	23.890	23.130	23.500	23.500	477,960
2024-05-28	23.690	23.920	23.400	23.630	23.630	328,500
2024-05-27	24.390	24.390	23.360	23.700	23.700	735,600
2024-05-24	23.930	24.290	23.560	24.010	24.010	508,376
2024-05-23	24.830	24.840	23.500	23.730	23.730	926,300
2024-05-22	23.910	25.020	23.910	24.910	24.910	611,287
2024-05-21	24.550	24.970	24.000	24.070	24.070	318,200
2024-05-20	24.500	25.100	24.210	24.550	24.550	609,300
2024-05-17	24.610	24.640	23.920	24.270	24.270	555,200
2024-05-16	24.700	24.830	24.400	24.540	24.540	396,676
2024-05-15	25.370	25.480	24.420	24.490	24.490	622,114
2024-05-14	25.020	25.370	25.020	25.240	25.240	363,700
2024-05-13	25.290	25.500	25.120	25.270	25.270	280,900
2024-05-10	25.700	25.890	25.200	25.270	25.270	388,000
2024-05-09	25.640	25.950	25.320	25.710	25.710	371,710
2024-05-08	25.960	26.440	25.410	25.520	25.520	426,200
2024-05-07	25.100	25.980	24.800	25.900	25.900	1,094,530
2024-05-06	24.700	25.210	24.700	25.140	25.140	697,360
2024-04-30	24.300	25.990	24.120	24.680	24.680	1,375,316
2024-04-29	23.640	24.740	23.540	24.100	24.100	700,370
2024-04-26	24.500	24.500	23.350	23.760	23.760	724,500
2024-04-25	23.620	24.450	23.550	24.130	24.130	499,850

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-08	0.2800 CNY
2022-06-13	0.3000 CNY
2021-05-25	0.3000 CNY
2020-05-27	0.6300 CNY
2019-05-28	0.8400 CNY

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