Enwei Pharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 27.300 | 27.420 | 26.250 | 26.290 | 25.155 | 1,158,844 |
| 2024-10-28 | 26.630 | 26.940 | 26.450 | 26.880 | 25.719 | 1,144,708 |
| 2024-10-25 | 27.170 | 27.170 | 26.500 | 26.630 | 25.480 | 1,188,164 |
| 2024-10-24 | 27.800 | 28.060 | 26.810 | 27.050 | 25.882 | 1,448,344 |
| 2024-10-23 | 28.200 | 28.390 | 27.610 | 27.870 | 26.666 | 1,470,480 |
| 2024-10-22 | 27.160 | 28.490 | 27.150 | 28.200 | 26.982 | 2,090,512 |
| 2024-10-21 | 27.300 | 27.830 | 26.910 | 27.390 | 26.207 | 1,468,812 |
| 2024-10-18 | 25.980 | 27.780 | 25.840 | 27.310 | 26.130 | 2,127,212 |
| 2024-10-17 | 27.100 | 27.410 | 26.060 | 26.100 | 24.973 | 1,300,076 |
| 2024-10-16 | 26.260 | 27.440 | 25.680 | 26.810 | 25.652 | 1,654,324 |
| 2024-10-15 | 25.740 | 27.270 | 25.520 | 26.510 | 25.365 | 1,925,024 |
| 2024-10-14 | 25.350 | 25.980 | 24.880 | 25.980 | 24.858 | 1,358,584 |
| 2024-10-11 | 27.110 | 27.110 | 25.040 | 25.350 | 24.255 | 1,661,872 |
| 2024-10-10 | 26.760 | 28.100 | 26.350 | 27.110 | 25.939 | 2,206,480 |
| 2024-10-09 | 28.550 | 28.560 | 25.290 | 26.900 | 25.738 | 3,677,532 |
| 2024-10-08 | 32.500 | 32.500 | 28.000 | 29.470 | 28.197 | 4,567,607 |
| 2024-09-30 | 24.220 | 27.960 | 24.150 | 27.270 | 26.092 | 3,285,201 |
| 2024-09-27 | 22.960 | 24.300 | 22.960 | 23.730 | 22.705 | 1,712,139 |
| 2024-09-26 | 22.630 | 22.980 | 22.350 | 22.910 | 21.920 | 740,749 |
| 2024-09-25 | 22.430 | 23.070 | 22.430 | 22.620 | 21.643 | 820,609 |
| 2024-09-24 | 21.640 | 22.410 | 21.300 | 22.350 | 21.385 | 993,880 |
| 2024-09-23 | 21.120 | 21.800 | 21.120 | 21.300 | 20.380 | 538,304 |
| 2024-09-20 | 21.260 | 21.440 | 20.950 | 21.210 | 20.294 | 412,076 |
| 2024-09-19 | 20.810 | 21.350 | 20.650 | 21.340 | 20.418 | 658,612 |
| 2024-09-18 | 21.150 | 21.210 | 20.420 | 20.760 | 19.863 | 459,013 |
| 2024-09-13 | 21.300 | 21.340 | 20.810 | 20.810 | 19.911 | 465,733 |
| 2024-09-12 | 21.050 | 21.850 | 21.050 | 21.250 | 20.332 | 452,160 |
| 2024-09-11 | 21.570 | 21.940 | 21.060 | 21.300 | 20.380 | 532,456 |
| 2024-09-10 | 21.900 | 22.280 | 21.560 | 21.560 | 20.629 | 493,148 |
| 2024-09-09 | 22.240 | 22.620 | 21.800 | 21.990 | 21.040 | 418,592 |
| 2024-09-06 | 22.770 | 22.990 | 22.050 | 22.150 | 21.193 | 804,436 |
| 2024-09-05 | 22.060 | 23.000 | 22.060 | 22.770 | 21.787 | 1,125,907 |
| 2024-09-04 | 22.200 | 22.630 | 21.870 | 22.240 | 21.279 | 786,000 |
| 2024-09-03 | 21.100 | 24.000 | 21.100 | 22.320 | 21.356 | 1,559,032 |
| 2024-09-02 | 21.620 | 21.860 | 21.190 | 21.340 | 20.418 | 589,676 |
| 2024-08-30 | 20.500 | 21.990 | 20.500 | 21.600 | 20.667 | 1,417,817 |
| 2024-08-29 | 21.450 | 21.660 | 20.660 | 20.720 | 19.825 | 965,924 |
| 2024-08-28 | 20.670 | 21.850 | 20.250 | 21.360 | 20.437 | 1,172,644 |
| 2024-08-27 | 20.580 | 20.840 | 20.260 | 20.580 | 19.691 | 967,404 |
| 2024-08-26 | 21.000 | 21.010 | 20.410 | 20.700 | 19.806 | 563,784 |
| 2024-08-23 | 21.660 | 21.970 | 20.810 | 20.810 | 19.911 | 662,849 |
| 2024-08-22 | 22.260 | 22.390 | 21.530 | 21.980 | 21.031 | 559,800 |
| 2024-08-21 | 22.420 | 22.880 | 22.030 | 22.240 | 21.279 | 345,996 |
| 2024-08-20 | 22.780 | 22.820 | 22.110 | 22.410 | 21.442 | 533,164 |
| 2024-08-19 | 23.000 | 23.180 | 22.430 | 22.560 | 21.586 | 680,492 |
| 2024-08-16 | 22.550 | 23.160 | 22.240 | 23.160 | 22.160 | 812,736 |
| 2024-08-15 | 22.570 | 23.190 | 22.400 | 22.580 | 21.605 | 684,700 |
| 2024-08-14 | 22.600 | 22.850 | 22.380 | 22.610 | 21.633 | 471,796 |
| 2024-08-13 | 22.650 | 22.890 | 22.400 | 22.610 | 21.633 | 812,396 |
| 2024-08-12 | 22.700 | 23.390 | 22.600 | 22.950 | 21.959 | 1,108,800 |
| 2024-08-09 | 23.000 | 23.240 | 22.630 | 22.780 | 21.796 | 1,049,091 |
| 2024-08-08 | 22.870 | 23.530 | 22.680 | 23.100 | 22.102 | 1,202,260 |
| 2024-08-07 | 23.400 | 23.490 | 22.830 | 22.890 | 21.901 | 970,488 |
| 2024-08-06 | 22.830 | 23.760 | 22.610 | 23.500 | 22.485 | 1,330,396 |
| 2024-08-05 | 23.000 | 23.430 | 22.500 | 22.900 | 21.911 | 1,342,226 |
| 2024-08-02 | 23.100 | 23.890 | 22.800 | 23.360 | 22.351 | 1,595,182 |
| 2024-08-01 | 22.200 | 25.200 | 22.200 | 23.070 | 22.074 | 1,983,282 |
| 2024-07-31 | 21.600 | 22.200 | 21.270 | 22.200 | 21.241 | 573,558 |
| 2024-07-30 | 21.390 | 21.650 | 21.100 | 21.590 | 20.658 | 256,676 |
| 2024-07-29 | 21.400 | 21.440 | 20.850 | 21.390 | 20.466 | 470,684 |
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.