Nanjing Well Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	20.380	21.190	20.210	20.910	20.406	1,334,060
2022-05-05	20.160	21.250	20.160	20.870	20.367	2,137,360
2022-04-29	19.540	21.130	19.350	20.990	20.484	2,862,800
2022-04-28	19.600	19.990	18.980	19.540	19.069	2,740,912
2022-04-27	20.570	20.600	18.810	20.160	19.674	4,832,850
2022-04-26	18.370	20.330	18.370	20.330	19.840	2,624,715
2022-04-25	19.920	20.500	18.400	18.480	18.034	3,327,007
2022-04-22	20.420	20.650	19.780	19.870	19.391	3,228,300
2022-04-21	21.820	21.830	20.370	20.470	19.976	2,012,472
2022-04-20	22.480	22.720	21.550	21.860	21.333	1,920,500
2022-04-19	23.250	23.670	22.230	22.500	21.957	2,541,718
2022-04-18	23.180	23.640	22.490	23.410	22.845	1,063,640
2022-04-15	23.450	23.610	22.560	23.110	22.553	1,562,700
2022-04-14	23.730	24.270	23.450	23.490	22.923	1,114,100
2022-04-13	25.070	25.070	23.600	23.730	23.158	1,331,900
2022-04-12	24.590	25.070	23.900	24.800	24.202	1,846,458
2022-04-11	26.400	26.400	24.400	24.600	24.007	1,858,676
2022-04-08	26.840	26.840	25.560	26.140	25.509	1,517,948
2022-04-07	27.660	27.700	26.280	26.510	25.871	1,799,400
2022-04-06	26.950	27.800	26.880	27.300	26.641	2,144,520
2022-04-01	27.180	27.180	26.420	26.700	26.056	1,978,100
2022-03-31	27.500	27.760	26.900	27.260	26.602	1,869,600
2022-03-30	27.430	27.790	27.060	27.600	26.934	1,757,600
2022-03-29	27.500	27.960	27.200	27.580	26.915	2,143,439
2022-03-28	28.100	28.220	26.680	27.500	26.837	3,179,355
2022-03-25	28.680	29.170	28.500	28.560	27.871	2,564,800
2022-03-24	29.680	29.700	28.620	29.110	28.408	4,092,980
2022-03-23	30.300	30.340	28.940	30.000	29.276	5,312,237
2022-03-22	32.980	32.990	30.600	30.600	29.862	5,791,132
2022-03-21	32.880	35.210	31.380	34.000	33.180	7,476,163
2022-03-18	28.900	32.010	28.370	32.010	31.238	3,632,771
2022-03-17	28.800	30.270	27.950	29.100	28.398	1,922,522
2022-03-16	28.490	29.770	27.320	28.580	27.891	2,254,890
2022-03-15	28.980	30.270	28.080	28.270	27.588	2,390,580
2022-03-14	29.230	30.280	28.370	29.000	28.300	2,721,000
2022-03-11	29.190	29.440	28.300	29.230	28.525	1,533,184
2022-03-10	29.490	30.580	29.110	29.200	28.496	3,327,196
2022-03-09	29.580	30.400	27.840	28.850	28.154	2,130,540
2022-03-08	31.590	31.800	29.720	29.800	29.081	1,863,016
2022-03-07	32.620	32.620	31.300	31.680	30.916	1,528,660
2022-03-04	32.680	33.950	32.200	32.350	31.570	1,964,820
2022-03-03	32.000	33.050	32.000	32.790	31.999	2,421,111
2022-03-02	32.320	32.800	31.200	32.300	31.521	1,866,872
2022-03-01	32.450	32.770	31.660	32.200	31.423	1,461,288
2022-02-28	32.600	32.780	31.480	32.180	31.404	2,164,152
2022-02-25	31.400	33.500	31.310	32.450	31.667	3,726,779
2022-02-24	30.830	32.160	30.000	31.290	30.535	3,013,871
2022-02-23	30.000	30.870	29.800	30.700	29.959	2,086,131
2022-02-22	29.390	30.880	28.480	30.000	29.276	2,953,071
2022-02-21	29.500	29.900	28.400	29.390	28.681	2,288,809
2022-02-18	27.960	29.730	27.730	29.660	28.945	2,359,327
2022-02-17	28.800	28.810	27.840	28.010	27.334	1,381,140
2022-02-16	29.180	29.180	28.300	28.810	28.115	1,354,270
2022-02-15	27.220	29.280	26.300	28.960	28.261	2,767,964
2022-02-14	26.690	27.860	26.010	27.300	26.641	2,143,460
2022-02-11	28.770	28.770	27.000	27.200	26.544	1,869,340
2022-02-10	29.670	29.980	28.410	28.560	27.871	1,777,882
2022-02-09	29.330	30.850	27.860	29.790	29.071	2,552,400
2022-02-08	29.490	30.090	28.850	29.340	28.632	1,507,600
2022-02-07	31.200	31.900	28.500	29.450	28.740	2,675,880

← NewerPage 19 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.