Nanjing Well Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	24.520	25.380	24.380	25.320	25.320	794,616
2023-10-25	24.910	25.120	24.450	24.610	24.610	426,400
2023-10-24	25.300	25.300	24.440	24.900	24.900	615,800
2023-10-23	24.890	25.590	23.800	25.180	25.180	1,198,700
2023-10-20	24.900	25.080	24.580	24.900	24.900	292,500
2023-10-19	25.060	25.060	24.510	25.000	25.000	666,616
2023-10-18	25.520	25.590	25.150	25.190	25.190	409,337
2023-10-17	25.610	25.870	25.230	25.650	25.650	487,200
2023-10-16	25.770	26.000	25.400	25.630	25.630	500,880
2023-10-13	25.650	26.040	25.580	25.770	25.770	370,000
2023-10-12	25.590	25.810	25.400	25.690	25.690	443,936
2023-10-11	25.260	25.720	25.160	25.400	25.400	281,000
2023-10-10	25.460	25.600	25.010	25.150	25.150	363,140
2023-10-09	25.500	25.880	25.240	25.380	25.380	467,700
2023-09-28	25.910	26.130	25.540	25.660	25.660	479,692
2023-09-27	25.380	26.200	25.170	26.030	26.030	707,050
2023-09-26	25.670	25.930	25.380	25.390	25.390	430,650
2023-09-25	25.920	25.920	25.160	25.560	25.560	446,730
2023-09-22	25.120	25.430	24.760	25.390	25.390	502,400
2023-09-21	25.370	25.660	25.160	25.180	25.180	450,980
2023-09-20	25.490	25.850	25.370	25.380	25.380	465,900
2023-09-19	25.530	25.790	25.350	25.480	25.480	568,000
2023-09-18	25.470	25.800	25.020	25.670	25.670	806,272
2023-09-15	24.960	25.360	24.820	25.150	25.150	343,676
2023-09-14	25.100	25.380	24.800	24.880	24.880	464,200
2023-09-13	25.530	25.530	24.940	25.040	25.040	290,100
2023-09-12	25.460	25.570	25.160	25.330	25.330	243,800
2023-09-11	24.970	25.540	24.810	25.410	25.410	549,300
2023-09-08	25.150	25.250	24.880	24.970	24.970	333,392
2023-09-07	25.080	25.430	25.010	25.060	25.060	513,800
2023-09-06	25.410	25.600	25.200	25.280	25.280	455,684
2023-09-05	25.590	25.870	25.440	25.510	25.510	370,800
2023-09-04	25.710	26.060	25.530	25.800	25.800	335,500
2023-09-01	26.100	26.100	25.440	25.710	25.710	474,764
2023-08-31	25.780	26.200	25.510	25.880	25.880	319,300
2023-08-30	25.500	26.200	25.500	25.780	25.780	662,100
2023-08-29	24.750	25.660	24.720	25.580	25.580	1,072,908
2023-08-28	26.610	27.020	24.710	25.030	25.030	1,128,460
2023-08-25	25.340	26.380	25.150	25.480	25.480	1,277,187
2023-08-24	25.750	25.840	25.310	25.400	25.400	695,400
2023-08-23	26.090	26.210	25.600	25.750	25.750	689,851
2023-08-22	26.010	26.530	25.750	26.110	26.110	536,128
2023-08-21	26.240	26.670	25.130	26.100	26.100	979,800
2023-08-18	27.300	27.300	26.400	26.440	26.440	623,840
2023-08-17	26.980	27.250	26.910	27.150	27.150	443,312
2023-08-16	27.280	27.660	27.100	27.160	27.160	583,433
2023-08-15	27.330	27.900	27.100	27.280	27.280	641,233
2023-08-14	27.050	27.530	26.810	27.390	27.390	407,753
2023-08-11	27.550	27.670	26.800	27.350	27.350	1,309,195
2023-08-10	28.510	28.600	25.650	28.100	28.100	3,747,478
2023-08-09	28.290	28.540	28.030	28.500	28.500	1,080,704
2023-08-08	28.120	28.300	27.600	28.180	28.180	939,790
2023-08-07	29.100	29.100	28.100	28.150	28.150	1,719,958
2023-08-04	29.400	29.400	28.780	29.000	29.000	1,613,144
2023-08-03	28.580	29.800	28.300	29.480	29.480	2,570,280
2023-08-02	28.870	28.870	28.200	28.500	28.500	1,433,046
2023-08-01	28.150	28.530	28.010	28.300	28.300	2,324,340
2023-07-31	26.670	29.350	26.670	28.550	28.550	5,220,311
2023-07-28	27.110	27.320	26.600	26.680	26.680	1,059,715
2023-07-27	27.000	27.120	26.710	26.820	26.820	465,200

← NewerPage 13 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.