Enwei Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 26.470 | 26.580 | 25.600 | 25.700 | 24.590 | 1,898,872 |
| 2025-04-24 | 26.380 | 26.870 | 26.140 | 26.470 | 25.327 | 1,708,992 |
| 2025-04-23 | 26.950 | 27.360 | 26.450 | 26.470 | 25.327 | 2,223,840 |
| 2025-04-22 | 26.820 | 27.150 | 26.400 | 26.880 | 25.719 | 2,952,700 |
| 2025-04-21 | 26.650 | 27.200 | 25.800 | 26.690 | 25.537 | 4,453,540 |
| 2025-04-18 | 26.960 | 27.500 | 26.500 | 27.150 | 25.977 | 2,596,103 |
| 2025-04-17 | 26.900 | 27.450 | 26.900 | 26.960 | 25.796 | 2,865,786 |
| 2025-04-16 | 27.250 | 28.690 | 26.900 | 27.110 | 25.939 | 4,021,486 |
| 2025-04-15 | 26.830 | 27.960 | 26.660 | 27.650 | 26.456 | 5,170,493 |
| 2025-04-14 | 26.980 | 27.290 | 26.500 | 26.810 | 25.652 | 4,062,507 |
| 2025-04-11 | 25.420 | 27.420 | 25.300 | 27.080 | 25.910 | 4,418,546 |
| 2025-04-10 | 24.870 | 25.880 | 24.700 | 25.790 | 24.676 | 2,907,240 |
| 2025-04-09 | 23.440 | 24.900 | 21.640 | 24.660 | 23.595 | 3,227,011 |
| 2025-04-08 | 23.480 | 24.500 | 23.280 | 24.000 | 22.963 | 2,625,036 |
| 2025-04-07 | 25.060 | 26.100 | 22.100 | 23.220 | 22.217 | 4,825,044 |
| 2025-04-03 | 25.800 | 27.550 | 25.800 | 27.140 | 25.968 | 5,298,379 |
| 2025-04-02 | 26.740 | 26.850 | 25.880 | 25.970 | 24.848 | 2,519,120 |
| 2025-04-01 | 25.720 | 27.100 | 25.620 | 26.400 | 25.260 | 4,780,340 |
| 2025-03-31 | 24.590 | 25.510 | 24.440 | 25.350 | 24.255 | 2,716,448 |
| 2025-03-28 | 25.370 | 25.650 | 24.870 | 24.870 | 23.796 | 2,560,374 |
| 2025-03-27 | 25.200 | 25.780 | 24.460 | 25.350 | 24.255 | 3,145,876 |
| 2025-03-26 | 24.790 | 25.530 | 24.610 | 25.200 | 24.112 | 3,831,970 |
| 2025-03-25 | 25.850 | 25.880 | 24.680 | 24.870 | 23.796 | 5,094,805 |
| 2025-03-24 | 26.560 | 27.560 | 25.650 | 26.060 | 24.934 | 9,089,053 |
| 2025-03-21 | 26.450 | 30.340 | 26.450 | 28.130 | 26.915 | 11,602,730 |
| 2025-03-20 | 25.300 | 25.370 | 25.100 | 25.280 | 24.188 | 780,312 |
| 2025-03-19 | 25.420 | 25.530 | 25.050 | 25.360 | 24.265 | 877,336 |
| 2025-03-18 | 25.230 | 25.450 | 24.900 | 25.240 | 24.150 | 874,510 |
| 2025-03-17 | 24.750 | 25.660 | 24.530 | 25.150 | 24.064 | 1,590,515 |
| 2025-03-14 | 24.080 | 24.800 | 23.940 | 24.720 | 23.652 | 1,543,064 |
| 2025-03-13 | 24.250 | 24.350 | 23.800 | 24.150 | 23.107 | 1,039,884 |
| 2025-03-12 | 24.600 | 24.730 | 24.180 | 24.230 | 23.183 | 1,110,222 |
| 2025-03-11 | 24.590 | 24.850 | 24.210 | 24.600 | 23.537 | 1,272,431 |
| 2025-03-10 | 25.250 | 26.240 | 24.800 | 24.900 | 23.825 | 2,571,824 |
| 2025-03-07 | 24.390 | 25.920 | 24.160 | 25.150 | 24.064 | 2,943,744 |
| 2025-03-06 | 24.100 | 24.620 | 23.960 | 24.400 | 23.346 | 917,464 |
| 2025-03-05 | 24.480 | 24.480 | 23.880 | 24.040 | 23.002 | 747,884 |
| 2025-03-04 | 24.100 | 24.440 | 23.960 | 24.360 | 23.308 | 648,594 |
| 2025-03-03 | 23.770 | 24.420 | 23.680 | 24.180 | 23.136 | 906,224 |
| 2025-02-28 | 24.330 | 24.600 | 23.580 | 23.680 | 22.657 | 1,077,706 |
| 2025-02-27 | 24.500 | 25.080 | 24.070 | 24.490 | 23.432 | 1,363,948 |
| 2025-02-26 | 24.380 | 24.470 | 24.220 | 24.400 | 23.346 | 663,447 |
| 2025-02-25 | 24.340 | 24.490 | 24.100 | 24.240 | 23.193 | 910,267 |
| 2025-02-24 | 24.620 | 24.670 | 24.300 | 24.510 | 23.451 | 974,068 |
| 2025-02-21 | 24.780 | 25.150 | 24.380 | 24.620 | 23.557 | 979,730 |
| 2025-02-20 | 24.110 | 25.180 | 24.110 | 24.910 | 23.834 | 1,598,886 |
| 2025-02-19 | 23.900 | 24.350 | 23.650 | 24.120 | 23.078 | 803,018 |
| 2025-02-18 | 24.540 | 24.660 | 23.600 | 23.700 | 22.676 | 1,037,696 |
| 2025-02-17 | 24.400 | 24.780 | 24.250 | 24.540 | 23.480 | 1,009,383 |
| 2025-02-14 | 23.670 | 24.500 | 23.670 | 24.350 | 23.298 | 1,204,896 |
| 2025-02-13 | 23.990 | 24.100 | 23.620 | 23.670 | 22.648 | 792,533 |
| 2025-02-12 | 24.120 | 24.580 | 23.800 | 23.920 | 22.887 | 1,147,027 |
| 2025-02-11 | 24.090 | 24.950 | 23.760 | 24.060 | 23.021 | 1,630,980 |
| 2025-02-10 | 23.650 | 24.200 | 23.650 | 24.000 | 22.963 | 1,098,431 |
| 2025-02-07 | 23.440 | 24.000 | 23.420 | 23.800 | 22.772 | 951,484 |
| 2025-02-06 | 23.210 | 23.680 | 22.960 | 23.590 | 22.571 | 937,183 |
| 2025-02-05 | 23.410 | 23.500 | 22.970 | 23.250 | 22.246 | 1,048,548 |
| 2025-01-27 | 23.540 | 23.930 | 23.190 | 23.190 | 22.188 | 1,062,736 |
| 2025-01-24 | 23.930 | 24.200 | 23.280 | 23.530 | 22.514 | 1,304,236 |
| 2025-01-23 | 24.150 | 24.500 | 23.910 | 24.000 | 22.963 | 750,464 |
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.