Enwei Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 23.820 | 24.500 | 23.700 | 24.000 | 22.963 | 769,160 |
| 2025-01-21 | 24.450 | 24.570 | 23.620 | 23.890 | 22.858 | 623,995 |
| 2025-01-20 | 23.430 | 24.000 | 23.400 | 23.710 | 22.686 | 931,330 |
| 2025-01-17 | 22.980 | 23.590 | 22.510 | 23.420 | 22.408 | 811,746 |
| 2025-01-16 | 23.000 | 23.270 | 22.670 | 22.890 | 21.901 | 533,900 |
| 2025-01-15 | 23.120 | 23.150 | 22.780 | 22.880 | 21.892 | 519,122 |
| 2025-01-14 | 22.760 | 23.100 | 22.110 | 23.040 | 22.045 | 859,276 |
| 2025-01-13 | 21.770 | 22.300 | 21.430 | 22.210 | 21.251 | 553,264 |
| 2025-01-10 | 22.690 | 22.700 | 21.890 | 22.080 | 21.126 | 732,240 |
| 2025-01-09 | 23.020 | 23.060 | 22.520 | 22.600 | 21.624 | 758,828 |
| 2025-01-08 | 23.180 | 23.440 | 22.480 | 22.910 | 21.920 | 856,344 |
| 2025-01-07 | 23.210 | 23.250 | 22.500 | 23.180 | 22.179 | 1,198,764 |
| 2025-01-06 | 22.350 | 23.580 | 22.160 | 23.400 | 22.389 | 1,362,190 |
| 2025-01-03 | 22.960 | 23.460 | 22.570 | 22.570 | 21.595 | 740,169 |
| 2025-01-02 | 23.010 | 23.680 | 22.840 | 22.960 | 21.968 | 789,317 |
| 2024-12-31 | 23.120 | 23.450 | 23.010 | 23.100 | 22.102 | 775,008 |
| 2024-12-30 | 23.550 | 23.640 | 23.040 | 23.270 | 22.265 | 601,556 |
| 2024-12-27 | 23.470 | 23.750 | 23.150 | 23.550 | 22.533 | 683,580 |
| 2024-12-26 | 23.500 | 23.750 | 23.160 | 23.480 | 22.466 | 642,092 |
| 2024-12-25 | 24.100 | 24.330 | 23.290 | 23.370 | 22.361 | 1,093,672 |
| 2024-12-24 | 23.740 | 24.200 | 23.500 | 24.120 | 23.078 | 1,142,340 |
| 2024-12-23 | 25.020 | 25.180 | 23.230 | 23.740 | 22.715 | 1,299,184 |
| 2024-12-20 | 24.740 | 25.170 | 24.440 | 25.150 | 24.064 | 883,010 |
| 2024-12-19 | 24.480 | 24.780 | 24.250 | 24.620 | 23.557 | 942,091 |
| 2024-12-18 | 25.110 | 25.150 | 24.180 | 24.630 | 23.566 | 818,613 |
| 2024-12-17 | 25.970 | 26.080 | 24.520 | 24.640 | 23.576 | 1,555,316 |
| 2024-12-16 | 25.660 | 26.350 | 25.410 | 26.000 | 24.877 | 1,689,142 |
| 2024-12-13 | 26.200 | 26.580 | 25.550 | 25.680 | 24.571 | 2,235,726 |
| 2024-12-12 | 25.660 | 27.330 | 25.540 | 26.500 | 25.355 | 3,188,347 |
| 2024-12-11 | 25.680 | 25.760 | 25.480 | 25.660 | 24.552 | 687,224 |
| 2024-12-10 | 26.040 | 26.300 | 25.350 | 25.640 | 24.533 | 1,154,543 |
| 2024-12-09 | 25.410 | 25.820 | 25.210 | 25.580 | 24.475 | 836,224 |
| 2024-12-06 | 25.350 | 25.510 | 24.900 | 25.410 | 24.313 | 786,060 |
| 2024-12-05 | 25.310 | 25.600 | 25.020 | 25.260 | 24.169 | 895,196 |
| 2024-12-04 | 26.020 | 26.100 | 25.090 | 25.230 | 24.140 | 1,019,724 |
| 2024-12-03 | 25.420 | 26.280 | 25.420 | 26.040 | 24.915 | 1,621,075 |
| 2024-12-02 | 25.100 | 25.580 | 25.030 | 25.420 | 24.322 | 1,173,984 |
| 2024-11-29 | 24.880 | 25.310 | 24.750 | 25.000 | 23.920 | 977,644 |
| 2024-11-28 | 24.900 | 25.250 | 24.850 | 24.880 | 23.805 | 751,803 |
| 2024-11-27 | 24.780 | 25.020 | 24.090 | 25.020 | 23.939 | 871,196 |
| 2024-11-26 | 24.770 | 25.590 | 24.600 | 24.900 | 23.825 | 1,058,424 |
| 2024-11-25 | 23.780 | 24.780 | 23.780 | 24.740 | 23.671 | 1,119,683 |
| 2024-11-22 | 25.410 | 25.410 | 23.750 | 23.800 | 22.772 | 1,415,134 |
| 2024-11-21 | 25.470 | 25.590 | 24.820 | 25.170 | 24.083 | 924,222 |
| 2024-11-20 | 24.950 | 25.440 | 24.740 | 25.400 | 24.303 | 1,032,049 |
| 2024-11-19 | 24.320 | 24.860 | 24.250 | 24.860 | 23.786 | 1,034,000 |
| 2024-11-18 | 25.140 | 25.520 | 23.950 | 24.490 | 23.432 | 1,693,880 |
| 2024-11-15 | 26.070 | 26.340 | 25.100 | 25.150 | 24.064 | 2,039,503 |
| 2024-11-14 | 27.470 | 27.470 | 26.000 | 26.070 | 24.944 | 2,934,149 |
| 2024-11-13 | 27.710 | 28.180 | 26.840 | 27.490 | 26.303 | 3,205,682 |
| 2024-11-12 | 27.010 | 29.280 | 26.830 | 27.990 | 26.781 | 6,282,644 |
| 2024-11-11 | 27.030 | 27.360 | 26.790 | 27.340 | 26.159 | 1,224,218 |
| 2024-11-08 | 26.710 | 28.000 | 26.670 | 27.090 | 25.920 | 1,934,851 |
| 2024-11-07 | 25.370 | 26.650 | 25.350 | 26.620 | 25.470 | 1,614,200 |
| 2024-11-06 | 26.000 | 26.120 | 25.400 | 25.710 | 24.600 | 1,361,780 |
| 2024-11-05 | 25.540 | 26.080 | 25.180 | 25.990 | 24.867 | 1,412,126 |
| 2024-11-04 | 25.160 | 25.580 | 24.920 | 25.550 | 24.446 | 879,888 |
| 2024-11-01 | 25.710 | 26.130 | 25.080 | 25.130 | 24.045 | 1,059,476 |
| 2024-10-31 | 26.010 | 26.010 | 25.260 | 25.630 | 24.523 | 1,176,062 |
| 2024-10-30 | 26.060 | 26.680 | 25.570 | 25.980 | 24.858 | 1,053,852 |
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.