Nanjing Well Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	25.490	26.090	25.300	25.860	25.579	921,600
2023-01-31	25.670	25.790	25.100	25.560	25.282	1,252,920
2023-01-30	24.020	26.350	24.020	25.670	25.391	2,844,575
2023-01-20	24.060	24.380	23.890	24.010	23.749	551,600
2023-01-19	23.540	24.520	23.440	24.160	23.897	1,105,599
2023-01-18	23.500	24.360	23.480	23.610	23.353	850,900
2023-01-17	23.800	24.040	23.550	23.600	23.343	630,100
2023-01-16	23.930	24.160	23.650	23.800	23.541	1,085,600
2023-01-13	23.800	24.200	23.760	23.910	23.650	470,400
2023-01-12	23.440	24.230	23.230	23.800	23.541	852,196
2023-01-11	23.520	23.700	23.270	23.500	23.244	544,000
2023-01-10	23.490	23.650	23.260	23.520	23.264	422,300
2023-01-09	23.280	23.660	23.200	23.490	23.234	848,500
2023-01-06	23.290	23.880	23.080	23.310	23.056	1,273,100
2023-01-05	22.840	23.230	22.510	23.150	22.898	876,500
2023-01-04	22.520	22.930	22.460	22.840	22.591	733,000
2023-01-03	21.680	22.700	21.630	22.610	22.364	1,705,300
2022-12-30	22.010	22.010	21.500	21.630	21.395	1,046,000
2022-12-29	21.520	22.090	21.450	21.860	21.622	701,600
2022-12-28	21.650	22.180	21.400	21.690	21.454	1,108,600
2022-12-27	22.490	22.490	21.470	21.730	21.494	1,068,500
2022-12-26	21.790	22.350	21.670	22.230	21.988	1,113,800
2022-12-23	21.640	21.960	21.290	21.700	21.464	1,029,800
2022-12-22	22.920	22.920	21.620	21.690	21.454	1,356,900
2022-12-21	23.000	23.480	22.550	22.710	22.463	887,564
2022-12-20	23.020	23.500	22.440	23.000	22.750	1,804,096
2022-12-19	24.990	24.990	22.900	23.120	22.868	2,346,800
2022-12-16	24.200	25.070	23.900	24.720	24.451	1,966,300
2022-12-15	24.070	24.600	24.000	24.180	23.917	1,702,987
2022-12-14	25.630	25.630	24.230	24.500	24.233	2,472,340
2022-12-13	25.720	26.250	24.710	25.370	25.094	3,192,400
2022-12-12	25.580	26.040	25.030	25.690	25.410	3,520,740
2022-12-09	24.100	26.500	23.960	25.460	25.183	6,207,649
2022-12-08	23.330	24.400	23.200	24.210	23.947	4,146,411
2022-12-07	22.810	23.330	22.500	23.260	23.007	2,529,097
2022-12-06	23.300	23.900	22.750	22.860	22.611	2,879,169
2022-12-05	23.640	24.030	23.180	23.420	23.165	2,518,456
2022-12-02	22.990	23.380	22.610	23.240	22.987	1,730,511
2022-12-01	23.400	23.650	22.590	23.090	22.839	2,775,747
2022-11-30	24.120	24.560	23.210	23.350	23.096	2,754,296
2022-11-29	22.560	24.240	22.520	24.150	23.887	3,981,859
2022-11-28	23.380	24.010	22.510	22.630	22.384	3,353,700
2022-11-25	24.240	24.290	23.200	23.420	23.165	4,778,481
2022-11-24	24.440	25.350	24.150	24.700	24.431	6,046,674
2022-11-23	28.180	28.690	25.360	25.460	25.183	9,096,319
2022-11-22	25.150	28.180	25.150	28.180	27.873	4,028,172
2022-11-21	25.000	27.210	24.380	25.620	25.341	5,911,880
2022-11-18	24.110	25.590	23.910	25.200	24.926	4,922,488
2022-11-17	23.760	24.600	23.370	24.080	23.818	1,884,300
2022-11-16	23.210	24.050	23.120	23.760	23.501	2,124,520
2022-11-15	23.260	23.460	22.940	23.210	22.957	1,244,100
2022-11-14	23.030	23.490	22.510	23.330	23.076	1,961,180
2022-11-11	23.800	24.780	23.110	23.290	23.037	3,609,160
2022-11-10	23.400	23.790	23.300	23.340	23.086	1,337,300
2022-11-09	23.390	23.760	23.110	23.490	23.234	1,333,800
2022-11-08	23.290	23.750	22.930	23.470	23.215	1,707,800
2022-11-07	22.810	23.380	22.750	23.290	23.037	1,911,600
2022-11-04	22.560	22.980	22.500	22.870	22.621	1,192,158
2022-11-03	23.010	23.010	22.350	22.650	22.404	1,104,500
2022-11-02	22.710	23.350	22.450	22.700	22.453	1,830,058

← NewerPage 16 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.