Nanjing Well Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	20.740	21.100	20.720	20.970	20.742	1,210,468
2022-07-29	21.250	21.500	20.740	20.790	20.564	1,399,527
2022-07-28	21.230	21.350	21.030	21.250	21.019	1,008,088
2022-07-27	21.130	21.250	20.900	21.050	20.821	687,476
2022-07-26	21.120	21.400	20.750	21.050	20.821	801,896
2022-07-25	21.390	21.570	20.940	21.000	20.772	945,283
2022-07-22	21.560	21.850	20.990	21.190	20.959	1,096,592
2022-07-21	21.710	21.940	21.470	21.560	21.325	932,244
2022-07-20	21.900	22.010	21.450	21.670	21.434	1,344,936
2022-07-19	21.250	22.140	20.980	21.710	21.474	1,612,640
2022-07-18	20.790	21.280	20.600	21.250	21.019	1,121,500
2022-07-15	21.320	21.680	20.680	20.720	20.495	1,659,792
2022-07-14	21.520	21.650	21.300	21.430	21.197	1,072,584
2022-07-13	21.320	21.660	21.120	21.380	21.147	954,840
2022-07-12	22.300	22.300	21.400	21.420	21.187	1,315,891
2022-07-11	22.460	22.520	21.960	22.150	21.909	1,218,920
2022-07-08	22.280	22.550	22.150	22.300	22.057	939,256
2022-07-07	22.860	22.860	21.900	22.280	22.038	1,301,980
2022-07-06	23.270	23.360	22.300	22.650	22.404	1,219,864
2022-07-05	23.300	23.920	22.700	23.150	22.898	1,800,300
2022-07-04	22.830	23.290	22.720	23.220	22.967	1,806,564
2022-07-01	23.490	23.490	22.500	22.780	22.532	1,879,864
2022-06-30	23.090	23.610	22.830	23.230	22.977	1,901,012
2022-06-29	24.020	24.150	22.880	22.900	22.651	1,747,579
2022-06-28	22.650	24.500	22.600	23.850	23.591	3,669,184
2022-06-27	23.200	23.500	22.600	22.740	22.493	1,423,600
2022-06-24	22.860	23.440	22.710	23.210	22.957	1,574,300
2022-06-23	22.740	22.960	22.420	22.860	22.611	1,030,948
2022-06-22	23.280	23.550	22.650	22.760	22.512	1,336,945
2022-06-21	23.450	23.780	23.160	23.520	23.264	1,885,021
2022-06-20	22.600	23.750	22.330	23.460	23.205	2,716,893
2022-06-17	22.620	22.800	22.140	22.640	22.394	1,193,200
2022-06-16	22.500	22.930	22.190	22.760	22.512	1,728,748
2022-06-15	22.580	23.000	22.310	22.440	22.196	2,079,412
2022-06-14	21.820	23.100	21.510	22.590	22.344	3,504,508
2022-06-13	22.260	22.360	21.700	21.980	21.741	1,768,936
2022-06-10	22.550	22.680	21.550	22.410	21.869	2,206,688
2022-06-09	23.990	24.110	22.400	22.550	22.006	4,571,633
2022-06-08	22.600	24.850	22.490	24.240	23.655	5,626,472
2022-06-07	22.530	22.960	22.220	22.590	22.045	1,343,548
2022-06-06	22.030	22.800	21.980	22.530	21.987	1,714,892
2022-06-02	21.640	22.110	21.240	21.950	21.421	1,284,540
2022-06-01	21.690	22.230	21.380	21.620	21.099	1,056,200
2022-05-31	21.540	21.900	20.990	21.690	21.167	1,357,900
2022-05-30	21.740	21.990	21.320	21.550	21.030	850,232
2022-05-27	21.770	22.180	21.600	21.730	21.206	1,129,052
2022-05-26	22.370	22.370	21.360	21.650	21.128	1,343,400
2022-05-25	21.480	22.390	21.360	22.210	21.674	1,980,645
2022-05-24	22.760	22.970	21.260	21.260	20.747	2,044,640
2022-05-23	23.160	23.830	22.470	23.000	22.445	1,703,533
2022-05-20	22.030	23.190	22.000	22.830	22.279	3,160,581
2022-05-19	22.470	22.470	21.680	22.080	21.547	1,909,581
2022-05-18	24.000	24.000	22.400	22.680	22.133	3,387,916
2022-05-17	22.930	23.900	22.050	23.330	22.767	3,200,300
2022-05-16	23.500	23.750	22.800	22.980	22.426	2,461,595
2022-05-13	22.650	24.120	22.500	23.620	23.050	3,874,100
2022-05-12	22.190	23.100	21.940	22.650	22.104	2,681,400
2022-05-11	22.840	23.340	22.460	22.620	22.074	5,215,600
2022-05-10	20.900	23.120	20.680	23.120	22.562	2,897,542
2022-05-09	20.880	21.190	20.700	21.020	20.513	1,790,114

← NewerPage 18 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.