Enwei Pharmaceutical Co. Ltd. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	42.720	45.540	42.300	44.250	26.770	6,971,117
2022-11-03	42.250	43.500	42.250	42.560	25.748	6,111,982
2022-11-02	42.050	46.300	42.050	44.010	26.625	10,010,960
2022-11-01	41.360	42.990	40.500	42.850	25.924	6,901,324
2022-10-31	40.750	41.580	39.200	41.450	25.077	4,971,159
2022-10-28	41.970	43.550	40.120	40.380	24.429	5,534,970
2022-10-27	40.590	43.760	39.830	42.790	25.887	6,543,735
2022-10-26	40.300	42.420	40.120	41.560	25.143	4,635,887
2022-10-25	42.090	43.000	39.800	40.350	24.411	4,809,256
2022-10-24	44.000	44.980	42.530	42.880	25.942	4,803,981
2022-10-21	44.530	45.430	43.010	43.930	26.577	6,772,807
2022-10-20	45.000	48.850	45.000	46.080	27.878	8,162,700
2022-10-19	47.080	47.840	45.300	45.300	27.406	7,383,670
2022-10-18	48.070	49.880	45.490	48.500	29.342	8,707,736
2022-10-17	48.490	50.880	47.520	48.690	29.457	8,511,431
2022-10-14	45.500	49.860	45.110	48.420	29.293	10,129,301
2022-10-13	45.110	47.880	45.110	45.500	27.527	8,608,460
2022-10-12	46.500	48.100	44.310	46.600	28.192	8,998,593
2022-10-11	51.380	51.710	44.550	45.990	27.823	11,420,675
2022-10-10	50.100	54.500	49.880	51.360	31.072	10,419,181
2022-09-30	45.500	53.600	45.130	50.100	30.310	12,341,344
2022-09-29	56.000	56.300	46.900	47.010	28.440	13,959,104
2022-09-28	50.010	60.000	49.950	57.300	34.666	14,248,562
2022-09-27	44.310	51.830	43.050	50.780	30.721	13,268,414
2022-09-26	40.020	44.800	40.000	43.700	26.438	10,720,046
2022-09-23	39.290	44.980	39.240	41.680	25.216	13,540,789
2022-09-22	38.000	39.950	37.600	38.110	23.056	12,776,335
2022-09-21	42.000	50.100	42.000	43.730	26.456	15,552,996

← NewerPage 17 of 17 · 988 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.