Nanjing Well Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	22.920	23.230	22.840	23.160	23.160	389,752
2025-01-16	22.390	23.070	22.390	22.930	22.930	587,546
2025-01-15	22.540	22.780	22.310	22.590	22.590	213,600
2025-01-14	22.340	22.630	22.220	22.620	22.620	435,947
2025-01-13	21.930	22.190	21.810	22.140	22.140	262,360
2025-01-10	22.650	22.980	22.020	22.040	22.040	648,660
2025-01-09	22.470	22.820	22.040	22.750	22.750	510,400
2025-01-08	22.320	22.800	21.820	22.260	22.260	622,231
2025-01-07	22.930	22.980	22.250	22.520	22.520	754,400
2025-01-06	23.850	23.910	22.760	22.930	22.930	1,266,930
2025-01-03	24.310	24.850	23.810	23.910	23.910	2,234,554
2025-01-02	24.570	24.790	23.950	24.500	24.500	1,443,710
2024-12-31	23.810	24.580	23.610	24.560	24.560	1,532,140
2024-12-30	24.180	24.500	23.700	23.920	23.920	1,154,700
2024-12-27	23.100	24.450	22.940	24.190	24.190	1,383,436
2024-12-26	22.980	23.200	22.760	23.100	23.100	290,000
2024-12-25	23.310	23.400	22.760	22.880	22.880	425,436
2024-12-24	23.590	23.690	22.940	23.300	23.300	713,860
2024-12-23	23.820	24.150	23.550	23.580	23.580	755,152
2024-12-20	23.740	23.900	23.650	23.810	23.810	514,500
2024-12-19	23.970	23.970	23.400	23.800	23.800	464,077
2024-12-18	23.650	23.900	23.400	23.640	23.640	346,200
2024-12-17	24.210	24.350	23.410	23.620	23.620	756,849
2024-12-16	24.260	24.540	24.140	24.280	24.280	738,700
2024-12-13	24.720	24.790	24.130	24.170	24.170	621,400
2024-12-12	24.450	24.870	24.320	24.810	24.810	1,149,200
2024-12-11	24.270	24.580	24.020	24.460	24.460	907,544
2024-12-10	24.600	24.880	24.240	24.280	24.280	1,182,100
2024-12-09	24.370	24.570	24.100	24.260	24.260	511,052
2024-12-06	24.110	24.390	23.910	24.240	24.240	624,284
2024-12-05	24.030	24.220	23.840	23.980	23.980	578,400
2024-12-04	24.600	24.800	23.940	24.020	24.020	947,212
2024-12-03	24.800	25.000	24.530	24.700	24.700	847,240
2024-12-02	24.620	25.150	24.320	24.990	24.990	1,353,084
2024-11-29	24.300	24.890	23.960	24.620	24.620	1,309,589
2024-11-28	24.190	24.500	24.030	24.180	24.180	684,567
2024-11-27	24.300	24.300	23.510	24.190	24.190	418,000
2024-11-26	23.770	24.310	23.730	23.990	23.990	597,000
2024-11-25	24.120	24.170	23.510	23.770	23.770	666,396
2024-11-22	24.530	24.800	24.070	24.070	24.070	922,000
2024-11-21	24.900	25.000	24.430	24.610	24.610	708,140
2024-11-20	24.700	25.200	24.670	24.950	24.950	834,361
2024-11-19	24.780	24.780	24.300	24.730	24.730	787,281
2024-11-18	25.560	25.960	24.050	24.680	24.680	1,537,142
2024-11-15	26.780	27.110	25.330	25.970	25.970	2,745,225
2024-11-14	24.810	26.800	24.450	26.750	26.750	2,180,144
2024-11-13	25.010	25.260	24.340	24.990	24.990	1,356,100
2024-11-12	24.400	25.300	24.310	24.990	24.990	2,152,637
2024-11-11	24.470	24.610	24.110	24.360	24.360	1,294,013
2024-11-08	24.230	24.850	24.060	24.510	24.510	1,593,600
2024-11-07	24.240	24.450	23.970	24.220	24.220	1,691,245
2024-11-06	25.550	25.570	24.010	24.200	24.200	1,556,829
2024-11-05	25.030	25.370	24.630	25.230	25.230	714,826
2024-11-04	24.550	25.100	24.010	25.020	25.020	571,169
2024-11-01	24.780	24.990	23.980	24.240	24.240	905,880
2024-10-31	25.000	25.000	24.600	24.780	24.780	505,024
2024-10-30	25.450	25.730	24.600	24.920	24.920	792,400
2024-10-29	26.030	26.090	25.320	25.510	25.510	543,773
2024-10-28	25.580	25.990	25.320	25.990	25.990	589,566
2024-10-25	25.660	26.310	25.310	25.640	25.640	1,154,394

← NewerPage 8 of 21 · 1,215 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.