Enwei Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	41.430	41.700	40.900	40.970	24.786	1,723,255
2023-02-03	41.730	41.960	41.220	41.600	25.167	1,954,934
2023-02-02	41.110	42.080	40.970	41.790	25.282	3,053,258
2023-02-01	40.630	41.150	40.400	41.100	24.865	2,134,729
2023-01-31	41.280	41.280	40.510	40.630	24.580	1,732,392
2023-01-30	41.200	41.550	40.800	41.370	25.028	2,027,839
2023-01-20	41.370	41.370	40.840	41.170	24.907	1,333,993
2023-01-19	41.350	41.350	40.500	41.040	24.828	1,756,525
2023-01-18	40.440	42.000	40.440	41.400	25.046	3,153,004
2023-01-17	40.580	40.850	40.060	40.200	24.320	1,533,578
2023-01-16	39.820	40.850	39.630	40.590	24.556	1,962,778
2023-01-13	39.530	39.880	39.420	39.690	24.012	1,012,617
2023-01-12	39.690	40.190	39.410	39.520	23.909	1,576,504
2023-01-11	40.290	40.540	39.710	39.760	24.054	1,931,583
2023-01-10	40.730	40.730	40.130	40.280	24.369	1,636,809
2023-01-09	41.200	41.300	40.380	40.790	24.677	2,397,922
2023-01-06	41.350	41.430	40.560	41.070	24.847	2,864,839
2023-01-05	40.650	40.960	40.140	40.890	24.738	1,995,782
2023-01-04	41.190	41.190	40.250	40.600	24.562	2,700,483
2023-01-03	39.890	41.290	39.830	41.280	24.974	2,779,459
2022-12-30	40.590	40.800	39.620	39.760	24.054	2,428,082
2022-12-29	39.700	40.960	39.700	40.510	24.508	2,505,693
2022-12-28	40.720	41.590	40.030	40.200	24.320	2,542,199
2022-12-27	43.000	43.190	39.900	41.130	24.883	3,886,206
2022-12-26	43.310	43.990	42.580	43.230	26.153	3,119,091
2022-12-23	42.510	44.880	42.510	43.750	26.468	3,427,077
2022-12-22	44.920	45.920	42.660	42.670	25.815	4,118,237
2022-12-21	45.260	46.390	44.290	44.760	27.079	3,057,387
2022-12-20	47.000	47.200	44.510	45.220	27.357	3,837,645
2022-12-19	51.510	51.720	47.010	47.350	28.646	6,054,674
2022-12-16	48.000	52.770	47.650	51.530	31.175	8,200,191
2022-12-15	48.020	49.940	48.020	48.440	29.305	4,564,601
2022-12-14	51.000	51.150	48.100	48.220	29.172	6,171,192
2022-12-13	51.000	53.680	48.960	53.120	32.137	8,017,139
2022-12-12	48.000	52.980	48.000	52.010	31.465	9,270,716
2022-12-09	46.510	48.500	46.250	47.560	28.773	6,190,143
2022-12-08	46.010	48.550	45.710	47.030	28.452	7,273,093
2022-12-07	44.400	46.660	43.510	46.640	28.216	6,005,109
2022-12-06	46.010	47.450	44.850	44.850	27.133	6,019,015
2022-12-05	45.320	48.210	44.700	46.530	28.150	7,482,324
2022-12-02	43.750	44.840	43.700	44.250	26.770	3,892,410
2022-12-01	45.570	45.860	43.400	43.760	26.474	5,332,036
2022-11-30	46.020	46.680	44.650	45.250	27.375	4,506,807
2022-11-29	44.900	47.000	44.900	46.520	28.144	4,562,096
2022-11-28	45.410	46.920	44.840	45.450	27.496	4,164,412
2022-11-25	46.280	46.650	44.310	45.610	27.593	4,880,851
2022-11-24	46.030	47.510	45.680	47.470	28.719	5,434,922
2022-11-23	48.500	48.780	45.560	46.260	27.987	6,030,463
2022-11-22	49.000	50.400	46.690	47.430	28.694	8,072,566
2022-11-21	52.110	53.800	50.380	50.900	30.794	6,679,601
2022-11-18	52.540	54.170	50.980	53.060	32.100	8,297,349
2022-11-17	50.040	55.000	49.910	52.700	31.883	9,914,388
2022-11-16	50.780	52.580	48.880	51.220	30.987	7,918,912
2022-11-15	52.100	52.100	49.010	50.620	30.624	8,659,831
2022-11-14	46.380	52.420	46.380	52.050	31.489	10,356,194
2022-11-11	50.100	54.430	46.300	47.830	28.936	12,536,226
2022-11-10	51.850	52.590	48.560	49.800	30.128	9,798,892
2022-11-09	46.250	53.680	46.250	52.850	31.973	11,059,692
2022-11-08	46.590	48.300	45.970	46.500	28.132	7,106,350
2022-11-07	44.260	48.180	44.260	47.180	28.543	9,827,145

← NewerPage 16 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.