Nanjing Well Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	27.000	29.040	26.000	29.040	29.040	9,557,424
2025-04-21	26.000	26.400	24.510	26.400	26.400	7,257,972
2025-04-18	21.840	24.000	21.830	24.000	24.000	4,619,398
2025-04-17	21.800	21.980	21.400	21.820	21.820	1,781,200
2025-04-16	22.100	22.200	21.650	21.760	21.760	2,641,600
2025-04-15	21.730	22.450	21.620	22.130	22.130	1,673,000
2025-04-14	22.550	22.790	21.460	21.730	21.730	1,808,200
2025-04-11	21.720	22.090	21.310	21.400	21.400	2,094,184
2025-04-10	20.980	22.440	20.930	21.700	21.700	2,785,700
2025-04-09	21.400	21.560	19.970	20.930	20.930	3,613,352
2025-04-08	23.590	23.660	21.190	21.770	21.770	2,140,000
2025-04-07	24.250	24.790	23.080	23.080	23.080	972,000
2025-04-03	26.030	26.600	25.550	25.640	25.640	1,693,240
2025-04-02	26.090	26.350	25.600	26.030	26.030	1,211,360
2025-04-01	25.880	27.070	25.610	25.750	25.750	2,196,000
2025-03-31	26.190	26.800	25.910	25.990	25.990	1,012,596
2025-03-28	26.550	26.870	26.160	26.200	26.200	1,074,600
2025-03-27	26.120	26.880	26.050	26.500	26.500	1,428,400
2025-03-26	26.040	26.980	25.850	26.210	26.210	1,338,400
2025-03-25	25.810	26.270	25.600	26.120	26.120	513,700
2025-03-24	26.500	26.690	25.620	25.950	25.950	743,442
2025-03-21	26.880	27.060	25.990	26.400	26.400	719,100
2025-03-20	26.810	27.450	26.720	26.880	26.880	1,007,016
2025-03-19	26.790	27.300	26.600	27.020	27.020	696,640
2025-03-18	26.680	27.100	26.530	26.790	26.790	652,168
2025-03-17	26.000	26.860	25.870	26.810	26.810	1,528,229
2025-03-14	26.430	26.650	25.720	25.890	25.890	1,004,996
2025-03-13	26.310	26.480	25.930	26.430	26.430	775,130
2025-03-12	27.000	27.000	26.350	26.390	26.390	451,100
2025-03-11	26.580	27.000	26.100	26.800	26.800	703,218
2025-03-10	26.950	26.950	26.360	26.610	26.610	562,400
2025-03-07	26.130	26.980	25.980	26.810	26.810	1,127,892
2025-03-06	26.260	26.550	25.980	26.130	26.130	760,960
2025-03-05	26.860	27.190	25.860	26.260	26.260	764,956
2025-03-04	25.950	27.270	25.880	26.990	26.990	1,514,045
2025-03-03	25.610	26.130	25.270	26.010	26.010	947,023
2025-02-28	25.580	25.890	25.240	25.600	25.600	792,621
2025-02-27	25.290	25.600	24.930	25.580	25.580	551,688
2025-02-26	25.250	25.750	25.060	25.340	25.340	564,200
2025-02-25	24.990	25.700	24.810	25.240	25.240	796,134
2025-02-24	24.490	25.300	24.300	24.980	24.980	1,140,250
2025-02-21	25.160	25.330	24.480	24.700	24.700	907,200
2025-02-20	24.530	25.500	24.530	25.230	25.230	849,960
2025-02-19	25.150	25.200	24.500	24.660	24.660	513,440
2025-02-18	24.610	25.070	24.410	24.560	24.560	617,524
2025-02-17	24.300	24.690	24.100	24.610	24.610	536,100
2025-02-14	23.960	24.440	23.910	24.100	24.100	405,068
2025-02-13	24.200	24.530	23.660	24.040	24.040	714,515
2025-02-12	24.210	24.210	23.810	24.010	24.010	321,505
2025-02-11	24.170	24.180	23.860	24.070	24.070	359,484
2025-02-10	23.790	24.190	23.720	24.100	24.100	620,600
2025-02-07	23.800	23.870	23.550	23.640	23.640	297,800
2025-02-06	23.360	23.760	23.330	23.640	23.640	317,369
2025-02-05	23.800	23.940	23.390	23.540	23.540	424,669
2025-01-27	22.820	23.830	22.820	23.780	23.780	767,969
2025-01-24	23.110	23.120	22.580	22.820	22.820	577,200
2025-01-23	23.290	23.520	22.900	22.910	22.910	447,552
2025-01-22	23.120	23.400	23.070	23.120	23.120	368,560
2025-01-21	23.230	23.370	23.070	23.180	23.180	215,600
2025-01-20	23.160	23.360	23.080	23.270	23.270	256,700

← NewerPage 7 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.