Nanjing Well Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	24.740	24.790	24.010	24.620	24.620	1,008,487
2024-01-18	24.800	25.060	23.750	24.850	24.850	1,966,659
2024-01-17	25.710	26.000	25.000	25.000	25.000	432,556
2024-01-16	25.350	25.800	25.210	25.710	25.710	688,556
2024-01-15	25.610	26.000	25.370	25.600	25.600	392,900
2024-01-12	25.820	26.010	25.590	25.610	25.610	283,500
2024-01-11	25.300	26.010	25.300	25.860	25.860	509,886
2024-01-10	25.860	25.860	25.380	25.710	25.710	700,500
2024-01-09	25.700	25.900	25.500	25.730	25.730	268,500
2024-01-08	26.170	26.300	25.660	25.780	25.780	444,100
2024-01-05	26.530	26.760	26.060	26.160	26.160	375,852
2024-01-04	26.710	26.710	26.140	26.530	26.530	366,328
2024-01-03	26.280	26.590	26.150	26.450	26.450	421,880
2024-01-02	26.330	26.960	26.240	26.250	26.250	726,600
2023-12-29	26.180	26.460	26.070	26.370	26.370	289,616
2023-12-28	25.970	26.450	25.790	26.260	26.260	367,600
2023-12-27	25.850	26.090	25.510	26.050	26.050	280,500
2023-12-26	26.130	26.270	25.750	25.850	25.850	481,500
2023-12-25	26.530	26.530	25.670	26.300	26.300	527,700
2023-12-22	27.010	27.040	26.130	26.270	26.270	329,700
2023-12-21	26.550	27.100	26.010	26.950	26.950	479,700
2023-12-20	27.000	27.230	26.400	26.530	26.530	663,700
2023-12-19	26.510	27.090	26.170	26.910	26.910	728,668
2023-12-18	26.500	27.020	26.310	26.520	26.520	572,668
2023-12-15	26.770	26.810	26.420	26.450	26.450	289,683
2023-12-14	27.000	27.000	26.650	26.770	26.770	340,700
2023-12-13	26.270	27.180	26.020	26.830	26.830	532,560
2023-12-12	26.230	26.490	26.050	26.170	26.170	430,060
2023-12-11	26.160	26.340	25.870	26.290	26.290	508,436
2023-12-08	26.520	26.810	26.010	26.310	26.310	413,600
2023-12-07	26.850	27.150	26.590	26.700	26.700	446,800
2023-12-06	27.270	27.280	26.820	26.930	26.930	337,500
2023-12-05	27.400	27.510	27.120	27.120	27.120	304,900
2023-12-04	27.510	27.600	27.130	27.300	27.300	342,628
2023-12-01	27.570	27.730	27.300	27.400	27.400	344,560
2023-11-30	27.290	27.600	27.210	27.520	27.520	296,100
2023-11-29	27.570	27.640	27.300	27.420	27.420	318,000
2023-11-28	27.280	27.590	27.000	27.590	27.590	602,439
2023-11-27	27.340	27.600	27.110	27.290	27.290	695,570
2023-11-24	27.410	27.880	27.140	27.340	27.340	652,217
2023-11-23	26.940	27.650	26.940	27.400	27.400	698,480
2023-11-22	26.940	27.420	26.830	27.060	27.060	657,623
2023-11-21	27.380	27.460	26.920	26.940	26.940	471,000
2023-11-20	26.850	27.480	26.850	27.360	27.360	745,700
2023-11-17	26.700	26.870	26.470	26.850	26.850	311,600
2023-11-16	26.730	26.870	26.460	26.510	26.510	218,400
2023-11-15	26.990	26.990	26.620	26.800	26.800	310,500
2023-11-14	26.860	27.100	26.750	26.880	26.880	336,600
2023-11-13	26.800	27.060	26.690	26.780	26.780	546,050
2023-11-10	26.850	27.040	26.600	26.790	26.790	392,800
2023-11-09	26.910	27.100	26.500	26.960	26.960	537,200
2023-11-08	26.810	27.080	26.570	26.800	26.800	327,100
2023-11-07	26.760	27.030	26.550	26.810	26.810	429,808
2023-11-06	26.190	26.890	26.120	26.880	26.880	488,180
2023-11-03	26.450	26.800	26.450	26.460	26.460	298,492
2023-11-02	26.690	26.940	26.400	26.570	26.570	349,300
2023-11-01	27.120	27.200	26.620	26.750	26.750	586,380
2023-10-31	26.770	27.300	26.610	27.130	27.130	1,000,408
2023-10-30	26.280	26.800	25.900	26.770	26.770	1,080,768
2023-10-27	25.200	26.450	25.080	26.280	26.280	1,075,887

← NewerPage 12 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.