Enwei Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	37.290	38.660	37.070	38.620	24.256	734,954
2024-01-24	37.000	37.580	35.810	37.420	23.503	783,217
2024-01-23	36.220	36.970	35.600	36.770	23.094	782,674
2024-01-22	38.660	38.800	36.100	36.220	22.749	1,224,096
2024-01-19	40.600	40.600	38.400	38.400	24.118	1,246,901
2024-01-18	39.410	39.600	37.380	39.600	24.872	1,644,874
2024-01-17	39.670	39.970	38.800	39.460	24.784	711,733
2024-01-16	40.480	40.480	39.180	39.480	24.796	730,677
2024-01-15	39.680	40.320	39.390	39.860	25.035	479,817
2024-01-12	40.630	40.630	39.650	39.680	24.922	589,041
2024-01-11	39.900	40.540	39.720	40.430	25.393	580,013
2024-01-10	39.850	40.400	39.430	39.700	24.935	655,133
2024-01-09	40.330	40.330	39.410	39.870	25.041	673,549
2024-01-08	40.490	40.730	39.500	39.630	24.891	700,633
2024-01-05	41.470	41.690	40.270	40.630	25.519	688,497
2024-01-04	40.510	41.650	40.500	41.460	26.040	628,113
2024-01-03	41.840	42.100	41.280	41.670	26.172	879,708
2024-01-02	41.520	41.960	41.320	41.430	26.021	670,969
2023-12-29	41.240	41.740	41.100	41.510	26.071	635,661
2023-12-28	40.520	41.430	40.170	41.160	25.852	789,898
2023-12-27	39.900	40.720	39.790	40.680	25.550	695,897
2023-12-26	40.500	40.500	39.700	39.950	25.092	791,949
2023-12-25	40.680	40.800	40.070	40.370	25.355	738,965
2023-12-22	41.810	41.880	40.750	40.880	25.676	989,529
2023-12-21	41.710	41.980	40.850	41.800	26.253	1,164,909
2023-12-20	41.400	42.350	41.400	41.800	26.253	775,817
2023-12-19	41.700	41.800	41.100	41.540	26.090	776,927
2023-12-18	42.120	42.640	41.600	41.700	26.191	647,319
2023-12-15	42.760	43.000	42.000	42.140	26.467	1,046,477
2023-12-14	43.350	44.100	42.740	42.850	26.913	1,087,853
2023-12-13	43.580	44.190	43.010	43.470	27.302	1,579,631
2023-12-12	43.200	43.440	42.810	43.110	27.076	1,021,053
2023-12-11	42.600	43.200	42.240	43.010	27.013	1,045,325
2023-12-08	42.990	43.260	42.600	42.600	26.756	977,245
2023-12-07	43.210	43.620	42.900	42.960	26.982	1,181,041
2023-12-06	43.590	43.950	42.810	43.260	27.170	1,231,657
2023-12-05	44.220	44.490	43.600	43.630	27.403	1,543,605
2023-12-04	44.310	45.120	44.180	44.270	27.805	1,350,797
2023-12-01	44.070	45.400	44.070	44.350	27.855	1,686,015
2023-11-30	43.870	44.790	43.870	44.500	27.949	1,477,734
2023-11-29	45.200	45.250	44.180	44.360	27.861	1,850,172
2023-11-28	45.370	45.680	44.450	45.310	28.458	2,367,323
2023-11-27	46.600	47.090	45.190	45.320	28.464	3,437,305
2023-11-24	46.600	47.300	45.800	47.100	29.582	4,558,323
2023-11-23	44.700	47.490	44.440	47.250	29.676	5,727,317
2023-11-22	44.470	45.200	44.200	44.600	28.012	1,447,294
2023-11-21	44.830	45.200	44.320	44.630	28.031	1,377,436
2023-11-20	44.160	45.180	44.160	44.900	28.201	2,228,955
2023-11-17	43.450	44.440	43.180	44.270	27.805	1,494,654
2023-11-16	43.590	43.900	43.440	43.540	27.346	712,014
2023-11-15	44.010	44.480	43.470	43.840	27.535	1,270,444
2023-11-14	44.020	44.800	43.550	43.880	27.560	1,361,897
2023-11-13	43.850	44.090	43.260	43.990	27.629	1,447,738
2023-11-10	43.670	44.140	43.390	43.430	27.277	1,067,969
2023-11-09	44.720	45.280	43.770	43.870	27.554	1,711,030
2023-11-08	44.790	45.350	44.200	44.780	28.125	1,582,418
2023-11-07	44.440	45.000	43.980	45.000	28.263	1,794,910
2023-11-06	43.530	44.770	43.530	44.440	27.912	2,446,182
2023-11-03	44.710	44.710	43.200	43.480	27.309	2,277,130
2023-11-02	44.030	44.500	43.640	43.840	27.535	2,259,370

← NewerPage 12 of 17 · 988 trading daysOlder →

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.