Enwei Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	29.170	29.500	28.730	29.060	28.349	1,309,368
2026-01-19	28.830	29.220	28.650	29.060	28.349	1,249,697
2026-01-16	28.580	29.350	28.220	28.960	28.252	1,863,798
2026-01-15	28.790	28.930	28.310	28.450	27.754	996,773
2026-01-14	28.970	29.420	28.200	28.790	28.086	2,314,913
2026-01-13	28.870	29.870	28.500	28.970	28.262	2,373,031
2026-01-12	28.860	29.260	28.600	28.750	28.047	1,771,978
2026-01-09	28.990	29.040	28.290	28.850	28.145	1,830,650
2026-01-08	27.540	29.370	27.250	29.060	28.349	2,960,349
2026-01-07	27.890	28.640	27.600	27.890	26.867	1,831,068
2026-01-06	27.360	28.100	27.300	27.890	26.867	1,200,052
2026-01-05	26.610	27.720	26.580	27.450	26.443	1,314,538
2025-12-31	26.420	26.580	26.250	26.440	25.470	698,207
2025-12-30	26.590	26.720	26.300	26.380	25.412	765,048
2025-12-29	26.850	26.850	26.380	26.630	25.653	825,567
2025-12-26	26.940	27.130	26.640	26.720	25.740	865,384
2025-12-25	26.770	27.000	26.600	26.940	25.952	821,353
2025-12-24	26.550	26.940	26.380	26.810	25.826	586,089
2025-12-23	26.630	26.900	26.330	26.520	25.547	694,628
2025-12-22	26.860	27.190	26.650	26.680	25.701	713,620
2025-12-19	27.000	27.260	26.830	26.880	25.894	692,180
2025-12-18	26.320	27.070	26.280	26.870	25.884	713,129
2025-12-17	26.300	26.480	25.770	26.360	25.393	735,185
2025-12-16	26.710	27.050	26.250	26.260	25.296	698,388
2025-12-15	27.250	27.250	26.620	26.840	25.855	685,148
2025-12-12	26.880	27.480	26.620	27.180	26.183	913,280
2025-12-11	27.360	27.490	26.740	26.870	25.884	946,921
2025-12-10	27.790	27.850	27.230	27.280	26.279	1,130,660
2025-12-09	29.480	29.480	27.750	27.800	26.780	1,496,277
2025-12-08	28.740	29.030	28.550	28.770	27.714	526,640
2025-12-05	28.800	28.910	28.300	28.760	27.705	635,128
2025-12-04	29.210	29.360	28.660	28.800	27.743	548,100
2025-12-03	29.350	29.600	29.170	29.290	28.215	579,975
2025-12-02	29.800	29.870	29.260	29.390	28.312	578,619
2025-12-01	29.310	29.960	29.200	29.910	28.813	914,317
2025-11-28	29.890	29.890	29.110	29.370	28.292	1,154,020
2025-11-27	29.340	30.710	28.820	30.280	29.169	1,388,018
2025-11-26	29.060	29.930	28.760	29.200	28.129	1,079,138
2025-11-25	28.650	29.150	28.580	28.920	27.859	885,724
2025-11-24	28.550	28.960	28.000	28.600	27.551	765,131
2025-11-21	29.110	29.720	27.940	28.070	27.040	1,040,046
2025-11-20	29.760	30.180	28.810	29.110	28.042	1,084,257
2025-11-19	31.060	31.250	29.780	29.800	28.707	1,322,746
2025-11-18	31.380	31.660	30.900	31.060	29.920	1,250,142
2025-11-17	32.350	32.370	31.010	31.460	30.306	1,447,624
2025-11-14	32.530	33.300	32.100	32.370	31.182	2,379,556
2025-11-13	31.800	33.000	31.220	32.620	31.423	3,305,864
2025-11-12	31.450	33.470	30.840	31.770	30.604	3,277,370
2025-11-11	30.670	30.840	30.260	30.690	29.564	691,664
2025-11-10	30.120	30.750	30.070	30.500	29.381	504,631
2025-11-07	30.240	30.310	29.900	29.970	28.870	521,996
2025-11-06	30.120	30.570	30.050	30.210	29.102	529,101
2025-11-05	30.500	30.790	30.240	30.250	29.140	520,483
2025-11-04	31.190	31.200	30.120	30.450	29.333	866,380
2025-11-03	30.820	31.200	30.590	31.190	30.046	954,657
2025-10-31	29.600	30.910	29.600	30.800	29.670	1,374,061
2025-10-30	30.160	30.610	29.180	29.770	28.678	1,942,112
2025-10-29	31.920	31.930	30.920	31.100	29.959	952,980
2025-10-28	31.600	32.000	31.320	32.000	30.826	724,188
2025-10-27	31.640	31.700	31.140	31.650	30.489	819,386

← NewerPage 4 of 17 · 987 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.