Nanjing Well Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	23.640	24.290	23.430	23.540	23.540	459,108
2024-04-23	22.910	23.800	22.510	23.790	23.790	733,156
2024-04-22	22.030	23.190	22.030	22.940	22.940	536,166
2024-04-19	22.150	22.380	22.000	22.260	22.260	255,800
2024-04-18	22.220	22.730	22.040	22.120	22.120	356,720
2024-04-17	21.110	22.500	20.820	22.400	22.400	694,675
2024-04-16	21.170	21.680	19.970	21.110	21.110	647,440
2024-04-15	22.020	22.250	20.800	21.270	21.270	608,200
2024-04-12	22.050	22.430	21.990	22.040	22.040	266,400
2024-04-11	22.070	22.420	21.540	22.220	22.220	333,062
2024-04-10	22.050	22.330	21.820	21.960	21.960	213,880
2024-04-09	21.790	22.290	21.680	22.250	22.250	202,700
2024-04-08	22.310	22.470	21.750	21.780	21.780	365,484
2024-04-03	22.480	22.670	22.220	22.420	22.420	221,540
2024-04-02	22.350	22.680	22.020	22.510	22.510	443,206
2024-04-01	22.480	22.520	22.020	22.300	22.300	587,500
2024-03-29	22.100	22.490	21.800	22.490	22.490	129,700
2024-03-28	21.880	22.170	21.630	21.900	21.900	319,980
2024-03-27	22.230	22.550	21.670	21.910	21.910	585,300
2024-03-26	21.510	22.620	21.370	22.450	22.450	736,936
2024-03-25	22.350	22.350	21.520	21.520	21.520	238,024
2024-03-22	22.310	22.360	21.610	21.900	21.900	615,900
2024-03-21	22.310	22.550	22.170	22.360	22.360	383,024
2024-03-20	22.300	22.500	22.080	22.300	22.300	381,924
2024-03-19	22.610	22.780	22.300	22.310	22.310	542,066
2024-03-18	22.700	23.820	22.020	22.810	22.810	1,180,000
2024-03-15	21.790	23.330	21.250	22.730	22.730	1,226,846
2024-03-14	21.750	22.050	21.510	21.580	21.580	384,900
2024-03-13	21.570	21.800	21.470	21.600	21.600	296,560
2024-03-12	21.370	21.770	21.250	21.600	21.600	380,900
2024-03-11	21.100	21.390	20.770	21.380	21.380	296,300
2024-03-08	21.060	21.150	20.700	20.990	20.990	198,944
2024-03-07	21.320	21.400	20.920	20.980	20.980	238,608
2024-03-06	20.900	21.400	20.600	21.240	21.240	405,740
2024-03-05	21.510	21.740	20.810	21.000	21.000	569,617
2024-03-04	21.300	21.870	21.200	21.850	21.850	688,300
2024-03-01	21.150	21.250	20.750	21.030	21.030	490,000
2024-02-29	21.010	21.200	20.030	21.110	21.110	671,900
2024-02-28	21.800	22.470	20.670	21.100	21.100	708,792
2024-02-27	21.490	21.800	21.230	21.750	21.750	421,091
2024-02-26	21.350	22.160	21.000	21.620	21.620	558,880
2024-02-23	21.040	21.260	20.840	21.180	21.180	427,131
2024-02-22	21.450	21.450	20.540	21.010	21.010	637,674
2024-02-21	21.240	21.240	20.440	20.990	20.990	541,362
2024-02-20	20.500	20.970	19.780	20.820	20.820	495,896
2024-02-19	20.200	20.980	19.770	20.040	20.040	668,009
2024-02-08	19.380	21.160	18.010	20.100	20.100	967,657
2024-02-07	18.900	19.450	17.670	19.310	19.310	1,492,006
2024-02-06	19.750	20.620	17.650	18.980	18.980	1,032,952
2024-02-05	20.510	20.600	18.460	19.610	19.610	1,173,349
2024-02-02	21.400	21.400	19.800	20.500	20.500	791,656
2024-02-01	21.600	21.720	20.360	20.780	20.780	1,085,407
2024-01-31	22.730	22.740	21.400	21.600	21.600	647,614
2024-01-30	23.540	23.540	22.220	22.290	22.290	332,456
2024-01-29	24.260	24.560	23.260	23.600	23.600	527,100
2024-01-26	24.480	24.480	23.540	24.290	24.290	709,560
2024-01-25	22.700	24.310	22.500	24.120	24.120	763,767
2024-01-24	22.800	23.170	22.010	22.810	22.810	590,596
2024-01-23	22.300	23.000	21.660	22.850	22.850	789,120
2024-01-22	24.270	24.570	22.190	22.320	22.320	823,291

← NewerPage 11 of 21 · 1,212 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.