Enwei Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	19.530	20.080	19.120	19.280	19.280	1,844,568
2026-07-21	20.460	20.460	18.870	19.500	19.500	2,624,268
2026-07-20	20.930	21.390	20.080	20.460	20.460	2,440,340
2026-07-17	22.620	22.730	20.900	21.060	21.060	2,513,351
2026-07-16	21.700	23.130	21.370	22.770	22.770	2,671,564
2026-07-15	20.730	22.500	20.650	21.920	21.920	2,857,243
2026-07-14	20.180	21.180	19.660	21.020	21.020	2,583,208
2026-07-13	20.200	20.900	20.120	20.420	20.420	2,697,590
2026-07-10	19.900	20.860	19.490	20.220	20.220	2,194,400
2026-07-09	20.610	20.980	19.750	19.900	19.900	2,752,416
2026-07-08	21.410	21.500	20.700	20.790	20.790	1,696,832
2026-07-07	22.860	23.040	21.240	21.340	21.340	2,360,096
2026-07-06	23.540	23.780	22.800	22.860	22.860	1,857,157
2026-07-03	23.260	23.780	23.150	23.560	23.560	1,852,285
2026-07-02	23.280	23.860	23.040	23.440	23.440	1,474,620
2026-07-01	21.790	23.690	21.510	23.450	23.450	2,772,136
2026-06-30	21.760	22.020	20.880	22.000	22.000	2,191,268
2026-06-29	21.300	22.120	20.560	21.990	21.990	1,988,072
2026-06-26	21.980	22.330	21.110	21.140	21.140	1,606,684
2026-06-25	22.400	22.780	21.750	22.450	22.450	2,339,284
2026-06-24	23.580	24.100	22.450	22.480	22.480	2,672,448
2026-06-23	24.290	25.300	23.580	23.700	23.700	2,342,972
2026-06-22	22.670	25.420	22.670	24.530	24.530	5,745,256
2026-06-18	21.440	22.770	21.080	22.770	22.770	2,576,421
2026-06-17	21.430	22.400	20.860	21.800	21.800	2,369,622
2026-06-16	22.030	22.080	21.400	21.520	21.520	1,279,460
2026-06-15	22.750	23.090	21.760	22.080	22.080	2,224,920
2026-06-12	21.900	22.990	21.630	22.750	22.750	1,955,585
2026-06-11	22.040	22.410	21.520	21.900	21.900	1,625,604
2026-06-10	22.490	22.840	21.590	22.190	22.190	1,979,240
2026-06-09	22.690	23.160	22.330	22.720	22.720	2,146,486
2026-06-08	23.100	23.850	22.330	22.580	22.580	1,704,238
2026-06-05	23.910	24.450	23.520	23.910	23.910	1,937,736
2026-06-04	24.350	24.480	23.400	23.910	23.910	1,701,073
2026-06-03	24.440	25.160	23.780	24.540	24.540	2,561,488
2026-06-02	25.000	25.490	24.110	24.440	24.440	1,578,086
2026-06-01	24.620	25.950	23.630	25.060	25.060	2,908,216
2026-05-29	25.460	25.800	24.420	24.630	24.630	2,684,132
2026-05-28	27.140	27.320	24.500	25.440	25.440	4,165,459
2026-05-27	29.740	30.480	27.740	27.810	27.130	4,377,586
2026-05-26	28.890	30.050	28.300	29.800	29.071	6,416,176
2026-05-25	26.400	29.260	26.190	29.180	28.467	5,927,502
2026-05-22	25.770	26.460	25.300	26.290	25.647	1,010,448
2026-05-21	26.600	26.880	25.610	25.680	25.052	1,244,280
2026-05-20	26.610	26.690	26.100	26.510	25.862	780,940
2026-05-19	26.520	26.830	26.200	26.590	25.940	919,100
2026-05-18	26.450	26.520	25.940	26.410	25.764	932,266
2026-05-15	26.650	26.880	26.200	26.450	25.803	803,825
2026-05-14	27.000	27.090	26.410	26.630	25.979	728,462
2026-05-13	27.220	27.240	26.880	26.960	26.301	1,063,910
2026-05-12	27.690	27.790	27.000	27.140	26.476	903,917
2026-05-11	27.380	27.820	27.250	27.810	27.130	1,227,748
2026-05-08	27.000	27.470	26.810	27.250	26.584	1,157,169
2026-05-07	27.220	27.300	26.830	27.040	26.379	924,488
2026-05-06	27.300	27.310	26.900	27.100	26.437	1,136,848
2026-04-30	27.100	27.220	26.670	27.110	26.447	1,325,252
2026-04-29	26.000	27.250	25.500	26.970	26.311	1,981,892
2026-04-28	25.810	26.200	25.740	26.080	25.442	1,683,031
2026-04-27	25.850	26.080	24.860	25.960	25.325	2,870,279
2026-04-24	26.020	26.740	26.020	26.680	26.028	1,076,884

← NewerPage 2 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.