Enwei Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 20.700 | 21.150 | 20.510 | 20.980 | 20.074 | 544,408 |
| 2024-07-25 | 20.600 | 21.020 | 20.360 | 20.700 | 19.806 | 381,968 |
| 2024-07-24 | 21.360 | 21.470 | 20.700 | 20.700 | 19.806 | 500,716 |
| 2024-07-23 | 21.990 | 21.990 | 21.360 | 21.360 | 20.437 | 391,180 |
| 2024-07-22 | 21.600 | 21.900 | 21.500 | 21.730 | 20.791 | 380,356 |
| 2024-07-19 | 21.430 | 21.690 | 21.230 | 21.580 | 20.648 | 396,162 |
| 2024-07-18 | 21.520 | 21.590 | 21.210 | 21.490 | 20.562 | 640,620 |
| 2024-07-17 | 21.850 | 21.950 | 21.490 | 21.710 | 20.772 | 254,508 |
| 2024-07-16 | 22.000 | 22.350 | 21.730 | 21.800 | 20.858 | 359,244 |
| 2024-07-15 | 22.290 | 22.500 | 22.080 | 22.090 | 21.136 | 389,028 |
| 2024-07-12 | 22.500 | 22.860 | 22.390 | 22.480 | 21.509 | 437,947 |
| 2024-07-11 | 22.300 | 22.530 | 22.000 | 22.500 | 21.528 | 435,736 |
| 2024-07-10 | 22.080 | 22.440 | 21.780 | 22.000 | 21.050 | 370,948 |
| 2024-07-09 | 22.050 | 22.280 | 21.310 | 22.050 | 21.098 | 489,724 |
| 2024-07-08 | 22.690 | 22.730 | 21.820 | 21.980 | 21.031 | 562,540 |
| 2024-07-05 | 21.980 | 22.760 | 21.420 | 22.700 | 21.720 | 806,108 |
| 2024-07-04 | 22.540 | 22.990 | 21.660 | 21.770 | 20.830 | 566,644 |
| 2024-07-03 | 22.600 | 23.300 | 22.000 | 22.530 | 21.557 | 644,712 |
| 2024-07-02 | 22.510 | 22.880 | 22.270 | 22.680 | 21.700 | 463,728 |
| 2024-07-01 | 22.000 | 22.570 | 22.000 | 22.530 | 21.557 | 662,236 |
| 2024-06-28 | 22.200 | 22.470 | 21.820 | 21.870 | 20.925 | 432,344 |
| 2024-06-27 | 22.690 | 22.690 | 22.010 | 22.030 | 21.079 | 500,236 |
| 2024-06-26 | 21.320 | 22.760 | 21.320 | 22.660 | 21.681 | 775,448 |
| 2024-06-25 | 22.400 | 22.400 | 21.240 | 21.590 | 20.658 | 1,023,541 |
| 2024-06-24 | 23.210 | 23.370 | 21.020 | 22.160 | 21.203 | 2,069,388 |
| 2024-06-21 | 23.290 | 23.750 | 23.110 | 23.330 | 22.322 | 528,584 |
| 2024-06-20 | 23.850 | 24.800 | 23.280 | 23.440 | 22.428 | 906,553 |
| 2024-06-19 | 24.600 | 24.750 | 23.890 | 23.900 | 22.868 | 752,108 |
| 2024-06-18 | 24.910 | 25.090 | 24.570 | 24.680 | 23.614 | 479,988 |
| 2024-06-17 | 25.000 | 25.110 | 24.600 | 24.950 | 23.872 | 477,348 |
| 2024-06-14 | 24.250 | 25.060 | 24.050 | 24.940 | 23.863 | 908,284 |
| 2024-06-13 | 25.990 | 25.990 | 24.290 | 24.380 | 23.327 | 1,736,004 |
| 2024-06-12 | 25.790 | 26.240 | 25.520 | 25.990 | 24.867 | 932,260 |
| 2024-06-11 | 26.000 | 26.500 | 25.330 | 25.990 | 24.867 | 1,946,980 |
| 2024-06-07 | 28.000 | 28.590 | 26.480 | 27.280 | 26.102 | 3,100,317 |
| 2024-06-06 | 26.030 | 27.890 | 26.030 | 26.790 | 25.633 | 2,312,964 |
| 2024-06-05 | 26.040 | 26.260 | 25.610 | 25.670 | 24.561 | 424,428 |
| 2024-06-04 | 26.020 | 26.480 | 25.570 | 26.250 | 25.116 | 632,264 |
| 2024-06-03 | 26.950 | 27.500 | 25.800 | 26.020 | 24.896 | 1,327,424 |
| 2024-05-31 | 26.460 | 27.120 | 26.150 | 26.810 | 25.652 | 927,261 |
| 2024-05-30 | 26.500 | 26.950 | 26.030 | 26.390 | 25.250 | 557,864 |
| 2024-05-29 | 26.390 | 26.930 | 25.890 | 26.580 | 25.432 | 911,324 |
| 2024-05-28 | 27.250 | 27.250 | 26.300 | 26.390 | 25.250 | 639,964 |
| 2024-05-27 | 26.990 | 27.280 | 26.680 | 27.250 | 26.073 | 924,196 |
| 2024-05-24 | 27.500 | 27.810 | 26.750 | 26.750 | 25.595 | 699,899 |
| 2024-05-23 | 27.800 | 28.180 | 27.020 | 27.470 | 26.284 | 1,057,696 |
| 2024-05-22 | 42.890 | 43.080 | 41.500 | 41.560 | 26.103 | 1,219,077 |
| 2024-05-21 | 43.290 | 45.150 | 41.990 | 42.890 | 26.938 | 1,552,374 |
| 2024-05-20 | 42.000 | 44.000 | 42.000 | 43.250 | 27.164 | 1,726,570 |
| 2024-05-17 | 41.580 | 42.440 | 41.450 | 42.330 | 26.586 | 1,314,685 |
| 2024-05-16 | 41.460 | 42.270 | 41.040 | 41.990 | 26.373 | 1,461,798 |
| 2024-05-15 | 41.730 | 42.750 | 41.000 | 41.460 | 26.040 | 1,917,037 |
| 2024-05-14 | 40.010 | 41.720 | 40.010 | 41.700 | 26.191 | 2,097,014 |
| 2024-05-13 | 40.620 | 40.890 | 39.300 | 39.850 | 25.029 | 743,553 |
| 2024-05-10 | 41.150 | 41.150 | 40.090 | 40.320 | 25.324 | 862,980 |
| 2024-05-09 | 41.210 | 41.690 | 41.030 | 41.070 | 25.795 | 980,353 |
| 2024-05-08 | 41.500 | 42.150 | 41.100 | 41.300 | 25.939 | 1,070,470 |
| 2024-05-07 | 41.500 | 41.630 | 40.800 | 41.340 | 25.965 | 1,082,162 |
| 2024-05-06 | 41.270 | 42.980 | 41.070 | 41.350 | 25.971 | 1,509,306 |
| 2024-04-30 | 40.700 | 41.900 | 40.630 | 41.270 | 25.921 | 1,820,846 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.6800 CNY |
| 2026-01-08 | 0.3500 CNY |
| 2025-05-28 | 0.1800 CNY |
| 2024-05-23 | 1.1840 CNY |
| 2023-05-23 | 1.6000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.