Enwei Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	41.110	41.730	40.050	40.380	24.429	2,655,317
2023-05-04	40.030	42.100	40.020	41.750	25.258	3,579,140
2023-04-28	40.500	40.930	39.900	40.800	24.683	3,016,672
2023-04-27	38.550	41.530	38.510	41.080	24.853	4,991,276
2023-04-26	38.180	39.700	38.170	39.080	23.643	3,000,614
2023-04-25	39.880	39.920	38.000	38.830	23.491	4,379,998
2023-04-24	37.990	41.380	37.990	41.240	24.949	7,242,266
2023-04-21	36.500	37.480	36.460	36.700	22.203	1,268,978
2023-04-20	37.520	37.720	36.360	36.460	22.058	1,123,305
2023-04-19	38.100	38.310	37.550	37.620	22.759	791,357
2023-04-18	38.110	38.370	37.850	38.110	23.056	621,749
2023-04-17	38.280	38.280	37.820	38.090	23.044	759,978
2023-04-14	38.110	38.700	38.030	38.210	23.116	858,148
2023-04-13	38.480	38.480	37.760	38.110	23.056	1,027,861
2023-04-12	38.660	38.820	38.350	38.350	23.201	867,015
2023-04-11	38.680	38.800	38.410	38.660	23.389	586,673
2023-04-10	39.250	39.370	38.240	38.630	23.370	1,223,813
2023-04-07	38.890	39.270	38.780	39.260	23.752	1,112,221
2023-04-06	38.680	39.170	38.420	38.850	23.504	1,326,953
2023-04-04	39.100	39.250	38.750	38.750	23.443	1,130,610
2023-04-03	39.170	39.430	39.040	39.160	23.691	1,298,849
2023-03-31	39.360	39.700	39.090	39.450	23.867	950,309
2023-03-30	39.650	39.790	39.030	39.280	23.764	913,013
2023-03-29	39.370	39.800	39.030	39.670	24.000	1,018,666
2023-03-28	39.770	39.840	39.290	39.610	23.963	1,125,134
2023-03-27	39.410	39.440	38.900	39.350	23.806	854,754
2023-03-24	40.300	40.490	39.350	39.450	23.867	1,292,559
2023-03-23	40.170	40.510	39.960	40.140	24.284	813,705
2023-03-22	39.900	40.500	39.700	40.450	24.472	1,151,230
2023-03-21	39.200	39.790	39.200	39.740	24.042	681,689
2023-03-20	39.760	39.800	38.910	39.270	23.758	828,653
2023-03-17	40.150	40.500	39.500	39.760	24.054	1,254,597
2023-03-16	39.590	40.580	39.210	39.900	24.139	1,599,438
2023-03-15	39.190	40.230	39.000	39.900	24.139	1,604,026
2023-03-14	39.950	40.340	38.680	38.870	23.516	1,651,830
2023-03-13	40.200	40.300	39.750	40.260	24.357	1,189,679
2023-03-10	40.840	40.840	40.300	40.410	24.447	1,235,271
2023-03-09	40.370	41.470	40.350	41.000	24.804	1,223,878
2023-03-08	40.480	40.760	40.180	40.740	24.647	772,771
2023-03-07	41.170	41.260	40.410	40.480	24.490	1,521,442
2023-03-06	41.000	41.400	40.680	41.250	24.956	1,164,834
2023-03-03	41.290	41.970	41.080	41.290	24.980	2,153,738
2023-03-02	41.500	41.970	40.710	40.950	24.774	2,807,952
2023-03-01	42.370	43.260	41.730	42.000	25.409	3,877,048
2023-02-28	40.420	41.400	40.410	41.340	25.010	1,939,542
2023-02-27	40.980	41.600	40.320	40.400	24.441	1,629,918
2023-02-24	41.740	41.940	40.720	40.940	24.768	2,159,341
2023-02-23	42.880	42.880	41.410	41.750	25.258	2,692,188
2023-02-22	42.850	43.400	42.600	42.880	25.942	1,818,550
2023-02-21	42.880	43.370	42.600	42.860	25.930	2,061,380
2023-02-20	43.900	43.970	42.360	43.170	26.117	3,897,177
2023-02-17	42.230	44.990	42.000	44.250	26.770	5,805,712
2023-02-16	42.700	43.870	41.900	42.380	25.639	4,303,902
2023-02-15	42.200	43.390	42.050	42.760	25.869	3,713,673
2023-02-14	42.150	42.150	41.610	42.010	25.415	2,281,437
2023-02-13	41.550	41.910	41.500	41.850	25.319	1,555,593
2023-02-10	41.950	42.250	41.380	41.530	25.125	1,775,417
2023-02-09	41.590	41.910	41.430	41.870	25.331	1,999,333
2023-02-08	41.430	42.270	41.410	41.880	25.337	3,430,589
2023-02-07	41.010	41.250	40.700	41.090	24.859	1,201,021

← NewerPage 15 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.