Nanjing Well Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	22.790	23.460	22.110	22.710	22.463	2,033,534
2022-10-31	21.200	22.420	21.200	22.090	21.850	1,921,500
2022-10-28	22.300	23.000	20.900	21.830	21.592	3,221,484
2022-10-27	22.780	23.320	22.680	23.220	22.967	2,177,264
2022-10-26	22.480	23.630	22.440	22.980	22.730	2,560,100
2022-10-25	23.020	23.160	21.950	22.620	22.374	1,601,200
2022-10-24	23.710	23.750	22.960	23.040	22.789	1,774,900
2022-10-21	23.360	23.600	22.620	23.310	23.056	1,834,265
2022-10-20	23.740	24.130	23.090	23.380	23.126	4,074,360
2022-10-19	23.150	24.900	22.550	23.840	23.581	4,043,324
2022-10-18	22.890	23.610	22.340	23.010	22.760	3,380,470
2022-10-17	23.710	23.710	22.470	22.740	22.493	3,893,396
2022-10-14	20.530	22.470	20.530	22.470	22.226	1,918,084
2022-10-13	20.250	20.640	20.000	20.430	20.208	607,500
2022-10-12	20.130	20.290	19.620	20.220	20.000	812,303
2022-10-11	19.200	20.150	19.160	20.130	19.911	865,016
2022-10-10	19.900	20.200	19.150	19.260	19.050	1,066,216
2022-09-30	20.130	20.380	19.880	19.900	19.683	816,984
2022-09-29	20.140	20.480	19.930	20.140	19.921	1,305,775
2022-09-28	20.690	20.820	19.910	19.920	19.703	1,058,900
2022-09-27	20.150	20.710	20.020	20.580	20.356	734,540
2022-09-26	19.910	20.350	19.660	20.090	19.871	742,499
2022-09-23	20.900	21.140	20.250	20.270	20.049	534,700
2022-09-22	20.800	21.390	20.740	20.810	20.584	601,568
2022-09-21	20.990	21.260	20.510	21.200	20.969	639,500
2022-09-20	21.100	21.390	20.690	20.970	20.742	668,300
2022-09-19	21.060	21.300	20.620	21.100	20.870	900,140
2022-09-16	22.390	22.390	21.070	21.070	20.841	913,400
2022-09-15	22.970	22.990	21.950	22.500	22.255	1,129,731
2022-09-14	22.810	22.850	22.300	22.830	22.582	1,190,700
2022-09-13	22.790	23.090	22.550	22.960	22.710	1,057,760
2022-09-09	22.490	22.970	22.310	22.750	22.502	1,163,442
2022-09-08	22.530	23.250	22.420	22.490	22.245	1,351,192
2022-09-07	22.520	22.580	22.330	22.530	22.285	748,460
2022-09-06	22.450	22.700	22.200	22.670	22.423	962,080
2022-09-05	22.210	22.640	22.000	22.470	22.226	923,936
2022-09-02	22.390	22.680	22.120	22.210	21.968	959,608
2022-09-01	22.350	22.970	22.150	22.360	22.117	1,382,192
2022-08-31	22.750	23.950	22.240	22.360	22.117	1,920,452
2022-08-30	22.360	22.950	22.120	22.810	22.562	1,607,560
2022-08-29	22.670	22.990	22.120	22.370	22.127	1,674,528
2022-08-26	23.140	23.140	22.600	22.710	22.463	2,223,782
2022-08-25	21.830	23.130	21.210	23.110	22.859	4,295,936
2022-08-24	22.290	22.500	21.000	21.820	21.583	3,159,994
2022-08-23	21.520	23.480	21.520	22.290	22.047	4,415,709
2022-08-22	21.680	21.680	21.150	21.430	21.197	1,171,883
2022-08-19	21.640	21.700	21.450	21.520	21.286	992,036
2022-08-18	21.580	21.640	21.210	21.640	21.405	879,800
2022-08-17	21.580	21.810	21.430	21.620	21.385	977,112
2022-08-16	21.650	21.810	21.330	21.580	21.345	1,132,965
2022-08-15	21.600	21.680	21.200	21.540	21.306	1,190,268
2022-08-12	21.480	21.880	21.400	21.500	21.266	709,904
2022-08-11	21.240	21.780	21.110	21.650	21.414	1,610,311
2022-08-10	21.440	21.440	21.000	21.220	20.989	720,500
2022-08-09	21.210	21.350	21.080	21.260	21.029	751,051
2022-08-08	20.940	21.350	20.770	21.310	21.078	740,747
2022-08-05	20.480	20.920	20.400	20.900	20.673	806,695
2022-08-04	20.170	20.480	20.040	20.430	20.208	760,765
2022-08-03	20.010	20.800	19.960	19.990	19.773	1,206,937
2022-08-02	20.940	20.940	19.600	20.150	19.931	1,729,991

← NewerPage 17 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.