Nanjing Well Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	28.450	31.270	28.450	31.270	30.516	2,653,048
2022-01-27	28.730	29.710	28.060	28.430	27.744	2,231,632
2022-01-26	29.660	30.590	28.390	28.590	27.900	2,544,000
2022-01-25	30.160	32.150	29.410	29.670	28.954	2,109,720
2022-01-24	30.500	31.380	29.890	30.980	30.233	2,213,440
2022-01-21	31.220	33.980	30.800	30.900	30.155	3,099,040
2022-01-20	34.640	35.440	31.600	33.260	32.458	3,505,492
2022-01-19	33.790	35.350	33.680	33.930	33.112	2,083,356
2022-01-18	35.500	37.000	34.510	35.390	34.536	2,857,840
2022-01-17	38.060	38.300	35.700	36.320	35.444	3,593,996
2022-01-14	35.550	38.600	34.960	37.020	36.127	6,079,140
2022-01-13	37.610	37.980	34.710	35.930	35.063	7,815,787
2022-01-12	33.580	36.660	32.830	36.660	35.776	2,622,264
2022-01-11	33.340	34.190	32.000	33.330	32.526	4,920,004
2022-01-10	34.700	34.700	32.800	33.150	32.350	3,406,522
2022-01-07	35.200	35.890	33.510	33.920	33.102	3,345,664
2022-01-06	35.650	36.200	34.510	35.410	34.556	3,880,600
2022-01-05	39.460	39.460	35.640	35.650	34.790	3,343,695
2022-01-04	40.110	40.210	38.350	39.600	38.645	3,455,862
2021-12-31	40.950	41.900	39.000	39.170	38.225	3,973,144
2021-12-30	40.280	42.100	38.040	40.950	39.962	6,105,942
2021-12-29	39.800	42.620	39.410	39.900	38.938	4,581,332
2021-12-28	41.580	41.660	37.730	40.010	39.045	5,282,676
2021-12-27	38.440	42.000	38.090	41.560	40.557	6,008,139
2021-12-24	37.980	39.600	37.000	38.210	37.288	6,012,265
2021-12-23	35.200	38.080	34.500	38.080	37.161	6,463,836
2021-12-22	33.150	35.080	32.580	34.620	33.785	5,605,272
2021-12-21	32.810	34.900	32.280	33.150	32.350	4,748,817
2021-12-20	33.360	33.590	32.310	32.800	32.009	3,627,455
2021-12-17	33.120	33.860	31.810	33.010	32.214	5,645,454
2021-12-16	32.830	34.330	30.110	33.080	32.282	10,825,545
2021-12-15	29.600	32.550	29.500	32.550	31.765	5,566,823
2021-12-14	28.590	30.560	28.410	29.590	28.876	5,413,627
2021-12-13	28.730	29.000	28.060	28.460	27.773	2,724,906
2021-12-10	30.070	30.070	28.650	28.720	28.027	4,830,444
2021-12-09	30.980	31.580	29.560	29.870	29.149	5,031,594
2021-12-08	29.790	30.680	29.570	30.000	29.276	3,803,520
2021-12-07	31.810	32.100	29.750	29.920	29.198	4,152,346
2021-12-06	31.980	32.500	31.000	31.570	30.808	7,499,048
2021-12-03	33.180	34.380	31.530	31.630	30.867	5,454,090
2021-12-02	35.130	35.200	32.820	33.180	32.380	7,140,480
2021-12-01	34.810	36.300	34.540	34.850	34.009	6,019,387
2021-11-30	36.020	36.360	34.320	35.210	34.361	7,358,677
2021-11-29	35.000	37.960	34.200	35.410	34.556	11,209,893
2021-11-26	31.980	35.230	31.730	34.900	34.058	18,153,744
2021-11-25	29.030	32.030	28.780	32.030	31.257	9,557,880
2021-11-24	27.580	29.400	26.220	29.120	28.418	11,291,671
2021-11-23	25.600	26.750	24.910	26.730	26.085	4,162,032
2021-11-22	24.900	25.800	24.710	25.530	24.914	3,195,824
2021-11-19	25.530	25.850	24.710	25.000	24.397	2,878,136
2021-11-18	25.010	26.860	24.930	25.460	24.846	4,967,758
2021-11-17	24.330	25.400	24.300	25.080	24.475	4,322,220
2021-11-16	24.720	25.200	24.200	24.580	23.987	3,071,050
2021-11-15	24.910	25.430	24.570	24.700	24.104	4,392,424
2021-11-12	25.500	25.520	24.310	24.950	24.348	5,579,020
2021-11-11	26.430	26.650	24.820	24.900	24.299	8,700,787
2021-11-10	23.530	25.780	23.250	25.780	25.158	7,757,249
2021-11-09	22.500	23.440	22.060	23.440	22.875	3,013,964
2021-11-08	23.000	23.170	21.750	22.440	21.899	2,291,080
2021-11-05	22.400	23.050	22.170	22.840	22.289	2,201,526

← NewerPage 20 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.