Enwei Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 37.800 | 41.140 | 37.790 | 40.700 | 25.563 | 2,352,055 |
| 2024-04-26 | 37.300 | 38.250 | 37.220 | 38.030 | 23.886 | 774,258 |
| 2024-04-25 | 37.800 | 38.200 | 37.500 | 37.710 | 23.685 | 636,549 |
| 2024-04-24 | 38.190 | 38.990 | 37.650 | 37.960 | 23.842 | 793,787 |
| 2024-04-23 | 37.800 | 38.200 | 36.980 | 38.200 | 23.992 | 1,334,369 |
| 2024-04-22 | 38.000 | 38.250 | 35.700 | 38.040 | 23.892 | 2,624,524 |
| 2024-04-19 | 37.480 | 40.280 | 37.480 | 40.200 | 25.249 | 3,033,102 |
| 2024-04-18 | 39.040 | 39.100 | 37.600 | 38.000 | 23.867 | 1,312,317 |
| 2024-04-17 | 37.250 | 38.490 | 36.520 | 38.400 | 24.118 | 1,839,642 |
| 2024-04-16 | 36.900 | 37.700 | 35.800 | 37.240 | 23.389 | 2,068,059 |
| 2024-04-15 | 36.870 | 37.170 | 35.140 | 36.680 | 23.038 | 1,950,050 |
| 2024-04-12 | 37.790 | 38.090 | 36.820 | 36.850 | 23.145 | 1,054,649 |
| 2024-04-11 | 36.940 | 38.100 | 36.790 | 37.790 | 23.735 | 1,430,828 |
| 2024-04-10 | 37.300 | 37.730 | 36.680 | 37.000 | 23.239 | 1,041,168 |
| 2024-04-09 | 36.000 | 37.430 | 35.830 | 37.380 | 23.477 | 1,911,548 |
| 2024-04-08 | 36.330 | 36.350 | 35.710 | 35.990 | 22.604 | 1,019,268 |
| 2024-04-03 | 36.500 | 36.770 | 35.890 | 36.480 | 22.912 | 712,030 |
| 2024-04-02 | 36.340 | 36.490 | 36.000 | 36.360 | 22.837 | 787,066 |
| 2024-04-01 | 35.530 | 36.290 | 35.370 | 36.290 | 22.793 | 804,529 |
| 2024-03-29 | 35.180 | 35.580 | 34.960 | 35.530 | 22.315 | 582,529 |
| 2024-03-28 | 35.000 | 35.600 | 34.860 | 35.150 | 22.077 | 1,025,197 |
| 2024-03-27 | 35.390 | 36.120 | 35.210 | 35.210 | 22.114 | 1,000,629 |
| 2024-03-26 | 35.010 | 35.480 | 34.600 | 35.210 | 22.114 | 646,317 |
| 2024-03-25 | 35.870 | 36.200 | 34.610 | 35.010 | 21.989 | 861,805 |
| 2024-03-22 | 36.860 | 36.860 | 35.810 | 35.880 | 22.535 | 1,043,993 |
| 2024-03-21 | 37.220 | 37.550 | 36.680 | 36.950 | 23.207 | 1,118,437 |
| 2024-03-20 | 36.770 | 37.440 | 36.610 | 37.180 | 23.352 | 1,043,549 |
| 2024-03-19 | 36.610 | 37.610 | 36.610 | 36.770 | 23.094 | 1,362,489 |
| 2024-03-18 | 36.330 | 37.180 | 36.080 | 37.030 | 23.258 | 1,592,038 |
| 2024-03-15 | 36.000 | 36.990 | 35.680 | 36.340 | 22.824 | 879,381 |
| 2024-03-14 | 36.180 | 37.240 | 35.760 | 36.200 | 22.736 | 1,404,021 |
| 2024-03-13 | 36.210 | 36.260 | 35.630 | 36.080 | 22.661 | 1,656,551 |
| 2024-03-12 | 36.000 | 37.000 | 35.700 | 36.900 | 23.176 | 2,678,570 |
| 2024-03-11 | 34.630 | 34.960 | 34.260 | 34.960 | 21.957 | 670,737 |
| 2024-03-08 | 34.340 | 35.150 | 34.130 | 34.580 | 21.719 | 847,153 |
| 2024-03-07 | 35.040 | 35.320 | 34.300 | 34.340 | 21.568 | 939,209 |
| 2024-03-06 | 35.250 | 35.660 | 34.610 | 35.030 | 22.001 | 904,735 |
| 2024-03-05 | 36.040 | 36.340 | 35.300 | 35.450 | 22.265 | 1,228,401 |
| 2024-03-04 | 34.970 | 36.960 | 34.500 | 36.940 | 23.201 | 2,126,530 |
| 2024-03-01 | 34.540 | 35.630 | 34.300 | 34.870 | 21.901 | 884,745 |
| 2024-02-29 | 34.090 | 34.980 | 33.640 | 34.500 | 21.669 | 1,166,389 |
| 2024-02-28 | 35.850 | 36.440 | 34.060 | 34.120 | 21.430 | 1,685,278 |
| 2024-02-27 | 34.670 | 35.810 | 34.380 | 35.800 | 22.485 | 1,121,948 |
| 2024-02-26 | 34.900 | 35.220 | 34.150 | 34.770 | 21.838 | 1,139,119 |
| 2024-02-23 | 33.830 | 35.030 | 33.530 | 34.800 | 21.857 | 1,330,077 |
| 2024-02-22 | 32.780 | 34.020 | 32.580 | 33.820 | 21.241 | 1,101,108 |
| 2024-02-21 | 32.420 | 33.830 | 32.420 | 33.050 | 20.758 | 1,181,934 |
| 2024-02-20 | 32.180 | 33.560 | 31.650 | 33.080 | 20.777 | 1,220,884 |
| 2024-02-19 | 31.890 | 33.180 | 31.700 | 32.240 | 20.249 | 1,520,327 |
| 2024-02-08 | 29.750 | 32.320 | 29.010 | 31.720 | 19.923 | 1,637,958 |
| 2024-02-07 | 30.940 | 30.940 | 28.350 | 29.750 | 18.685 | 1,958,057 |
| 2024-02-06 | 29.400 | 31.300 | 27.950 | 30.600 | 19.219 | 1,525,442 |
| 2024-02-05 | 31.350 | 31.350 | 28.310 | 29.450 | 18.497 | 1,488,734 |
| 2024-02-02 | 34.000 | 34.360 | 30.380 | 31.830 | 19.992 | 1,919,414 |
| 2024-02-01 | 34.200 | 34.870 | 33.290 | 33.940 | 21.317 | 689,114 |
| 2024-01-31 | 36.080 | 36.100 | 34.100 | 34.660 | 21.769 | 1,227,513 |
| 2024-01-30 | 37.590 | 38.200 | 35.960 | 36.800 | 23.113 | 736,597 |
| 2024-01-29 | 37.880 | 38.730 | 37.000 | 37.800 | 23.741 | 967,181 |
| 2024-01-26 | 38.470 | 38.830 | 37.780 | 38.160 | 23.967 | 712,162 |
| 2024-01-25 | 37.290 | 38.660 | 37.070 | 38.620 | 24.256 | 734,954 |
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.