Enwei Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	43.320	45.110	42.710	44.520	27.962	4,113,589
2023-10-31	42.790	43.750	42.600	43.120	27.083	2,514,847
2023-10-30	41.640	42.990	41.410	42.850	26.913	2,961,387
2023-10-27	40.800	42.200	39.260	41.940	26.341	3,866,266
2023-10-26	41.100	41.680	40.280	41.630	26.147	2,544,422
2023-10-25	42.550	42.550	41.400	41.530	26.084	3,489,642
2023-10-24	41.010	43.190	40.370	42.200	26.505	4,753,701
2023-10-23	41.800	45.420	40.890	41.980	26.367	6,859,704
2023-10-20	40.100	40.320	39.530	39.560	24.847	1,468,014
2023-10-19	40.890	41.130	39.930	40.100	25.186	1,404,040
2023-10-18	42.050	42.350	40.780	40.890	25.682	1,711,116
2023-10-17	42.990	43.050	41.880	42.530	26.712	1,638,510
2023-10-16	43.750	44.300	42.500	42.980	26.995	2,056,314
2023-10-13	43.690	44.890	43.280	43.810	27.516	2,490,843
2023-10-12	43.570	44.250	43.090	43.720	27.459	1,945,950
2023-10-11	42.790	43.780	42.430	43.260	27.170	1,886,706
2023-10-10	43.700	43.960	42.340	42.480	26.681	1,757,293
2023-10-09	43.430	44.280	43.200	43.960	27.610	2,130,610
2023-09-28	43.740	44.420	43.180	43.780	27.497	2,147,926
2023-09-27	42.160	44.140	42.160	43.380	27.246	3,511,102
2023-09-26	42.390	42.400	41.810	42.150	26.473	1,078,477
2023-09-25	41.840	42.740	41.650	42.310	26.574	1,873,587
2023-09-22	41.020	41.980	40.600	41.670	26.172	1,396,970
2023-09-21	41.330	41.890	40.850	40.980	25.738	1,376,253
2023-09-20	41.520	42.400	41.080	41.570	26.109	1,555,514
2023-09-19	41.920	42.900	41.800	41.800	26.253	2,063,865
2023-09-18	42.380	42.990	41.990	42.100	26.442	2,453,104
2023-09-15	41.990	43.140	41.710	42.500	26.693	3,113,882
2023-09-14	41.400	42.400	40.970	42.290	26.561	2,893,162
2023-09-13	41.710	42.200	40.950	41.430	26.021	2,307,031
2023-09-12	40.980	42.880	40.860	42.070	26.423	3,590,166
2023-09-11	40.840	41.790	40.550	41.360	25.977	1,910,090
2023-09-08	40.300	41.160	40.200	40.880	25.676	1,453,658
2023-09-07	41.050	41.170	40.310	40.350	25.343	1,568,066
2023-09-06	41.310	41.750	41.000	41.210	25.883	2,052,426
2023-09-05	41.850	42.470	41.440	41.720	26.203	2,308,828
2023-09-04	42.120	42.330	41.600	42.050	26.411	2,603,605
2023-09-01	42.660	42.970	42.100	42.290	26.561	5,019,187
2023-08-31	41.770	44.440	40.920	43.960	27.610	7,806,369
2023-08-30	42.010	42.100	41.320	41.700	26.191	2,958,418
2023-08-29	39.770	42.130	39.360	42.100	26.442	3,756,836
2023-08-28	41.760	42.050	39.610	39.850	25.029	4,186,479
2023-08-25	39.560	40.670	39.200	39.390	24.740	3,010,619
2023-08-24	40.150	40.450	38.510	39.580	24.859	3,405,928
2023-08-23	39.740	40.960	39.500	40.040	25.148	3,888,408
2023-08-22	40.800	40.830	39.230	39.880	25.048	2,759,907
2023-08-21	41.300	41.550	40.460	40.500	25.437	2,464,219
2023-08-18	43.190	43.190	41.120	41.140	25.839	4,878,973
2023-08-17	43.490	44.860	42.510	42.900	26.944	5,895,959
2023-08-16	44.680	45.990	43.500	44.300	27.824	7,879,374
2023-08-15	44.380	46.580	43.740	44.910	28.207	10,001,864
2023-08-14	45.520	46.200	42.900	43.860	27.547	8,029,513
2023-08-11	47.140	47.770	44.700	45.690	28.697	11,198,288
2023-08-10	44.900	51.790	44.900	46.990	29.513	14,687,007
2023-08-09	40.540	44.840	40.080	44.000	27.635	9,405,325
2023-08-08	38.620	41.150	38.180	41.000	25.751	4,994,792
2023-08-07	39.450	39.510	38.410	38.620	24.256	1,337,625
2023-08-04	39.660	40.150	39.400	39.450	24.778	1,125,393
2023-08-03	39.090	40.150	39.080	39.660	24.909	1,329,798
2023-08-02	39.090	39.510	38.950	39.240	24.646	966,145

← NewerPage 13 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.