Enwei Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	39.970	40.090	39.100	39.210	24.627	1,445,666
2023-07-31	40.460	40.680	39.830	40.040	25.148	1,235,653
2023-07-28	40.100	40.580	40.030	40.450	25.406	1,138,269
2023-07-27	40.810	40.970	40.220	40.270	25.293	1,207,977
2023-07-26	40.800	41.190	40.540	40.810	25.632	1,215,599
2023-07-25	41.330	41.390	40.510	41.000	25.751	2,048,988
2023-07-24	40.190	42.000	39.760	41.350	25.971	3,268,286
2023-07-21	39.600	40.400	39.510	39.830	25.016	1,549,710
2023-07-20	39.940	40.210	39.420	39.500	24.809	1,136,197
2023-07-19	40.600	41.230	39.820	40.000	25.123	1,517,002
2023-07-18	40.080	40.980	39.800	40.840	25.651	2,434,373
2023-07-17	40.470	40.660	39.670	40.190	25.242	2,906,871
2023-07-14	40.700	41.390	39.820	40.310	25.318	6,189,483
2023-07-13	38.150	38.590	38.150	38.470	24.162	1,057,609
2023-07-12	38.190	39.050	38.080	38.180	23.980	1,742,554
2023-07-11	38.170	38.240	37.910	38.190	23.986	548,045
2023-07-10	38.180	38.390	37.930	38.080	23.917	760,869
2023-07-07	38.120	38.590	37.910	38.010	23.873	999,297
2023-07-06	38.140	38.150	37.770	37.960	23.842	667,037
2023-07-05	38.010	38.300	37.930	38.110	23.936	675,621
2023-07-04	38.050	38.380	37.660	38.220	24.005	1,042,130
2023-07-03	38.300	38.300	37.600	37.940	23.829	1,133,977
2023-06-30	37.970	38.480	37.740	38.100	23.930	1,337,329
2023-06-29	37.400	38.380	37.370	37.690	23.672	1,176,009
2023-06-28	37.490	37.550	36.740	37.240	23.389	686,129
2023-06-27	36.640	37.620	36.640	37.490	23.546	955,341
2023-06-26	37.010	37.150	36.380	36.580	22.975	852,037
2023-06-21	37.270	37.600	37.010	37.010	23.245	963,333
2023-06-20	37.880	37.900	37.220	37.280	23.415	1,191,697
2023-06-19	38.700	38.700	37.620	37.780	23.729	1,469,198
2023-06-16	38.350	38.770	38.170	38.600	24.244	878,610
2023-06-15	38.790	38.790	37.750	38.350	24.087	1,311,955
2023-06-14	38.890	38.940	38.410	38.600	24.244	825,693
2023-06-13	38.790	39.080	38.610	38.700	24.306	947,496
2023-06-12	39.310	39.700	38.330	39.000	24.495	1,099,640
2023-06-09	38.730	39.700	38.250	39.030	24.514	1,209,605
2023-06-08	39.830	40.410	38.490	38.520	24.193	2,155,044
2023-06-07	39.650	40.390	39.300	40.040	25.148	1,417,101
2023-06-06	41.320	41.330	39.580	39.620	24.884	2,319,902
2023-06-05	40.310	41.420	39.900	41.400	26.002	2,557,975
2023-06-02	39.710	40.970	39.560	40.340	25.336	1,656,373
2023-06-01	40.260	40.450	39.490	39.590	24.865	1,775,262
2023-05-31	39.780	40.800	39.610	40.340	25.336	1,602,053
2023-05-30	39.760	40.290	39.200	39.810	25.004	1,610,982
2023-05-29	40.550	41.190	39.900	40.070	25.167	1,698,539
2023-05-26	40.020	41.070	39.220	40.840	25.651	2,672,335
2023-05-25	40.250	40.620	39.300	39.720	24.947	2,836,127
2023-05-24	40.900	41.390	40.070	40.620	25.512	3,132,783
2023-05-23	41.870	43.810	40.490	40.690	25.556	5,163,617
2023-05-22	43.430	43.800	42.670	43.520	26.329	3,104,629
2023-05-19	42.210	44.280	41.890	44.000	26.619	4,772,787
2023-05-18	43.000	43.540	41.930	42.300	25.591	3,271,533
2023-05-17	43.500	43.500	42.360	43.300	26.196	4,193,777
2023-05-16	42.500	44.950	42.150	44.300	26.801	6,668,222
2023-05-15	41.660	42.950	41.100	42.590	25.766	4,420,199
2023-05-12	39.360	43.500	39.210	42.010	25.415	5,731,840
2023-05-11	39.990	39.990	39.280	39.450	23.867	1,360,280
2023-05-10	40.430	40.430	39.380	39.440	23.861	1,982,477
2023-05-09	39.920	40.990	39.450	40.640	24.587	2,338,413
2023-05-08	40.440	41.750	40.050	40.200	24.320	2,439,916

← NewerPage 14 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.