Enwei Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	34.630	36.990	34.630	36.570	35.228	3,705,176
2025-07-23	35.330	35.590	34.510	34.750	33.475	2,754,788
2025-07-22	35.980	36.870	35.300	35.700	34.390	3,386,892
2025-07-21	36.560	37.520	35.300	36.000	34.679	5,959,824
2025-07-18	35.980	36.400	35.000	36.030	34.708	2,566,100
2025-07-17	35.300	36.000	35.110	35.700	34.390	1,818,408
2025-07-16	36.350	36.690	34.150	35.430	34.130	3,909,472
2025-07-15	37.000	37.980	36.280	36.530	35.190	3,473,540
2025-07-14	36.800	38.500	36.460	37.300	35.931	4,555,678
2025-07-11	37.000	38.280	36.300	37.130	35.768	5,162,343
2025-07-10	34.610	36.880	34.250	36.450	35.113	4,819,084
2025-07-09	34.400	35.350	34.060	34.600	33.330	3,392,496
2025-07-08	32.240	34.760	32.070	34.610	33.340	4,539,303
2025-07-07	33.540	33.560	31.900	32.240	31.057	3,802,840
2025-07-04	32.700	33.860	32.480	33.290	32.069	4,619,342
2025-07-03	32.300	33.490	32.200	32.720	31.519	3,764,860
2025-07-02	32.700	33.320	32.250	32.300	31.115	4,032,499
2025-07-01	31.500	33.180	31.330	32.840	31.635	5,629,398
2025-06-30	31.450	32.210	30.470	31.500	30.344	4,234,921
2025-06-27	30.050	31.780	29.930	31.510	30.354	3,993,763
2025-06-26	29.370	30.360	29.210	30.300	29.188	4,020,243
2025-06-25	29.540	29.880	29.010	29.500	28.418	2,152,784
2025-06-24	29.660	30.090	29.240	29.700	28.610	1,882,997
2025-06-23	29.150	29.880	28.890	29.700	28.610	2,307,332
2025-06-20	28.760	29.660	28.430	29.500	28.418	2,349,880
2025-06-19	30.000	30.260	28.600	28.790	27.734	2,196,296
2025-06-18	29.900	30.300	29.240	30.030	28.928	3,138,404
2025-06-17	32.030	32.190	29.690	30.300	29.188	5,936,497
2025-06-16	32.040	32.550	31.000	31.860	30.691	4,784,361
2025-06-13	31.400	33.330	30.750	32.550	31.356	7,383,644
2025-06-12	31.770	32.440	30.680	31.380	30.229	7,462,720
2025-06-11	30.990	32.970	30.500	31.770	30.604	10,998,130
2025-06-10	27.970	32.200	27.970	31.420	30.267	11,917,700
2025-06-09	27.620	28.170	27.410	28.050	27.021	2,929,817
2025-06-06	26.980	27.580	26.790	27.410	26.404	2,005,900
2025-06-05	27.200	27.360	26.910	27.020	26.029	2,141,710
2025-06-04	27.040	27.400	26.800	27.280	26.279	2,349,393
2025-06-03	26.430	27.200	26.430	27.020	26.029	2,478,032
2025-05-30	26.530	27.200	26.530	26.740	25.759	2,789,413
2025-05-29	26.100	26.690	26.100	26.570	25.595	2,562,868
2025-05-28	26.970	27.190	25.920	26.200	25.239	2,368,052
2025-05-27	26.910	27.210	26.490	26.680	25.528	2,577,176
2025-05-26	26.500	27.000	26.310	26.990	25.824	3,507,132
2025-05-23	25.810	27.700	25.810	26.650	25.499	4,347,905
2025-05-22	26.260	26.550	25.820	25.890	24.772	1,416,844
2025-05-21	26.400	26.640	26.260	26.340	25.202	1,397,212
2025-05-20	25.870	26.640	25.770	26.510	25.365	2,283,422
2025-05-19	25.860	25.910	25.400	25.760	24.647	1,453,400
2025-05-16	25.370	26.250	25.120	25.910	24.791	1,912,464
2025-05-15	25.350	25.650	25.100	25.250	24.159	1,150,620
2025-05-14	25.580	25.660	25.310	25.370	24.274	1,381,504
2025-05-13	26.270	26.270	25.470	25.730	24.619	2,129,448
2025-05-12	25.980	26.180	25.530	26.100	24.973	1,739,420
2025-05-09	26.000	26.260	25.450	25.910	24.791	1,833,008
2025-05-08	25.600	26.060	25.380	25.790	24.676	1,432,536
2025-05-07	25.950	26.390	25.250	25.600	24.494	2,077,340
2025-05-06	25.700	25.950	25.450	25.770	24.657	1,403,860
2025-04-30	25.450	25.750	25.140	25.510	24.408	1,619,936
2025-04-29	25.100	25.560	25.020	25.370	24.274	1,136,940
2025-04-28	25.680	25.680	24.900	25.170	24.083	1,667,992

← NewerPage 6 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.