Nanjing Well Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	26.920	26.920	25.120	25.650	25.650	1,775,752
2024-10-23	26.400	27.120	26.020	26.920	26.920	1,110,449
2024-10-22	27.100	27.100	25.840	26.520	26.520	1,378,548
2024-10-21	24.810	27.170	24.810	27.160	27.160	3,167,488
2024-10-18	24.070	25.000	23.690	24.700	24.700	995,448
2024-10-17	23.980	24.370	23.760	24.240	24.240	835,656
2024-10-16	23.980	24.800	23.730	23.980	23.980	1,088,700
2024-10-15	23.650	25.300	23.450	24.220	24.220	2,010,800
2024-10-14	22.930	23.970	22.620	23.620	23.620	964,768
2024-10-11	23.600	23.600	22.580	22.840	22.840	1,090,800
2024-10-10	23.310	24.380	23.010	23.600	23.600	1,576,718
2024-10-09	24.470	24.470	22.350	23.100	23.100	2,154,276
2024-10-08	25.730	25.840	23.310	24.470	24.470	2,406,480
2024-09-30	22.000	23.620	21.660	23.490	23.490	1,560,760
2024-09-27	21.070	21.550	21.060	21.500	21.500	602,056
2024-09-26	20.290	21.000	20.280	20.980	20.980	840,459
2024-09-25	20.380	20.650	20.240	20.290	20.290	637,400
2024-09-24	19.850	20.300	19.850	20.300	20.300	954,250
2024-09-23	19.450	20.060	19.450	19.840	19.840	851,700
2024-09-20	19.440	19.770	19.000	19.630	19.630	1,296,135
2024-09-19	18.920	19.750	18.920	19.440	19.440	1,037,635
2024-09-18	19.550	19.610	18.810	19.000	19.000	678,360
2024-09-13	19.830	19.830	19.490	19.600	19.600	792,800
2024-09-12	20.180	21.070	19.900	19.900	19.900	1,178,000
2024-09-11	20.500	20.500	19.900	19.910	19.910	761,500
2024-09-10	20.190	20.550	19.880	20.290	20.290	970,880
2024-09-09	19.820	20.690	19.750	20.160	20.160	1,054,200
2024-09-06	20.750	20.750	19.710	19.810	19.810	804,859
2024-09-05	21.100	21.100	20.510	20.560	20.560	645,900
2024-09-04	20.760	21.090	20.620	20.850	20.850	394,759
2024-09-03	20.870	21.200	20.800	20.920	20.920	453,000
2024-09-02	21.200	21.200	20.950	20.950	20.950	626,900
2024-08-30	21.200	21.300	20.800	21.090	21.090	662,900
2024-08-29	20.270	20.920	20.130	20.880	20.880	690,900
2024-08-28	20.070	20.480	19.890	20.380	20.380	393,600
2024-08-27	20.050	20.600	20.010	20.280	20.280	576,220
2024-08-26	20.260	20.270	19.810	20.240	20.240	594,200
2024-08-23	20.150	20.480	19.700	20.250	20.250	1,276,240
2024-08-22	20.300	20.550	20.040	20.150	20.150	853,500
2024-08-21	20.510	20.960	20.200	20.380	20.380	2,046,200
2024-08-20	21.500	21.900	20.460	20.780	20.780	2,606,056
2024-08-19	20.270	20.360	19.840	20.100	20.100	730,100
2024-08-16	20.480	20.480	20.030	20.270	20.270	467,700
2024-08-15	20.780	20.780	20.200	20.220	20.220	503,200
2024-08-14	21.000	21.000	20.340	20.360	20.360	289,500
2024-08-13	20.680	20.870	20.460	20.680	20.680	495,600
2024-08-12	20.380	21.300	20.220	20.660	20.660	973,300
2024-08-09	20.770	20.980	20.340	20.390	20.390	442,000
2024-08-08	21.390	21.390	20.560	20.730	20.730	483,200
2024-08-07	20.470	21.180	20.200	21.000	21.000	995,080
2024-08-06	20.350	20.610	20.210	20.510	20.510	412,900
2024-08-05	20.670	20.850	20.270	20.340	20.340	454,200
2024-08-02	20.510	21.190	20.450	20.730	20.730	521,700
2024-08-01	20.800	21.190	20.440	20.670	20.670	301,700
2024-07-31	19.810	20.880	19.810	20.800	20.800	695,900
2024-07-30	20.020	20.200	19.930	20.020	20.020	182,300
2024-07-29	19.800	20.190	19.580	20.100	20.100	494,500
2024-07-26	19.570	19.900	19.480	19.830	19.830	306,352
2024-07-25	19.160	19.710	19.090	19.460	19.460	343,500
2024-07-24	19.670	19.730	19.130	19.160	19.160	460,900

← NewerPage 9 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.