Enwei Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	26.550	26.600	26.060	26.240	25.598	991,736
2026-04-22	26.700	26.760	26.350	26.710	26.057	766,088
2026-04-21	26.690	26.970	26.500	26.680	26.028	671,900
2026-04-20	26.520	26.850	26.250	26.820	26.164	997,402
2026-04-17	26.770	26.770	26.180	26.390	25.745	948,609
2026-04-16	26.420	26.810	26.070	26.730	26.076	935,511
2026-04-15	26.490	26.720	26.150	26.550	25.901	1,321,500
2026-04-14	26.290	26.430	25.850	26.140	25.501	855,560
2026-04-13	26.490	26.490	25.960	26.170	25.530	763,900
2026-04-10	26.260	26.840	26.230	26.490	25.842	836,148
2026-04-09	26.800	27.030	26.010	26.100	25.462	1,049,700
2026-04-08	26.530	27.000	26.530	26.920	26.262	1,265,312
2026-04-07	25.710	26.760	25.440	26.360	25.716	1,277,908
2026-04-03	26.290	26.500	25.500	25.610	24.984	1,051,418
2026-04-02	26.770	26.940	26.260	26.390	25.745	945,800
2026-04-01	26.310	26.710	25.970	26.670	26.018	1,278,252
2026-03-31	26.310	26.750	25.810	25.900	25.267	1,180,800
2026-03-30	26.050	26.360	25.800	26.310	25.667	1,025,300
2026-03-27	25.040	26.130	24.800	26.080	25.442	1,177,922
2026-03-26	25.750	26.050	25.040	25.270	24.652	996,274
2026-03-25	25.680	25.950	25.450	25.750	25.120	1,163,108
2026-03-24	24.880	25.590	24.300	25.390	24.769	1,869,505
2026-03-23	25.910	25.910	24.100	24.300	23.706	1,675,911
2026-03-20	27.010	27.410	26.280	26.360	25.716	969,590
2026-03-19	27.810	27.810	26.840	27.010	26.350	868,336
2026-03-18	27.190	27.800	27.190	27.800	27.120	999,232
2026-03-17	28.120	28.200	27.210	27.300	26.633	1,164,264
2026-03-16	27.520	28.100	27.520	28.060	27.374	1,015,086
2026-03-13	27.960	28.170	27.560	27.600	26.925	895,380
2026-03-12	28.320	28.320	27.780	27.870	27.189	688,948
2026-03-11	28.590	28.670	28.120	28.180	27.491	962,164
2026-03-10	28.390	28.600	27.730	28.570	27.871	753,098
2026-03-09	27.630	28.090	27.430	27.850	27.169	1,078,928
2026-03-06	27.150	27.970	26.960	27.960	27.276	1,043,884
2026-03-05	27.240	27.660	26.810	27.120	26.457	1,004,644
2026-03-04	26.890	27.290	26.590	27.020	26.359	1,015,061
2026-03-03	28.110	28.360	27.080	27.080	26.418	1,476,057
2026-03-02	29.120	29.200	27.830	28.020	27.335	1,805,266
2026-02-27	29.390	29.440	29.000	29.210	28.496	1,019,488
2026-02-26	29.690	29.960	29.210	29.380	28.662	1,012,504
2026-02-25	29.760	29.990	29.510	29.740	29.013	1,433,252
2026-02-24	29.000	29.570	28.910	29.470	28.749	1,430,053
2026-02-13	29.170	29.440	28.910	28.910	28.203	1,349,093
2026-02-12	29.560	29.770	29.210	29.210	28.496	1,710,747
2026-02-11	30.080	30.160	29.520	29.600	28.876	1,977,840
2026-02-10	30.260	31.250	29.980	29.980	29.247	3,565,692
2026-02-09	31.070	31.580	30.320	30.560	29.813	5,364,538
2026-02-06	30.220	33.500	30.220	31.300	30.535	6,966,340
2026-02-05	29.490	29.800	29.000	29.230	28.515	1,125,988
2026-02-04	29.100	29.500	28.860	29.200	28.486	957,997
2026-02-03	28.800	29.230	28.380	29.200	28.486	1,282,412
2026-02-02	28.400	29.260	28.390	28.510	27.813	1,572,818
2026-01-30	28.290	28.800	28.160	28.480	27.784	1,241,471
2026-01-29	28.400	28.810	28.100	28.280	27.589	1,613,696
2026-01-28	29.300	29.300	28.160	28.580	27.881	2,096,781
2026-01-27	30.850	30.850	28.810	29.300	28.584	3,944,577
2026-01-26	29.280	30.980	29.250	30.510	29.764	2,856,477
2026-01-23	29.650	29.900	29.250	29.330	28.613	1,575,900
2026-01-22	29.600	29.910	29.200	29.650	28.925	1,664,516
2026-01-21	29.980	30.500	29.280	29.700	28.974	3,254,539

← NewerPage 3 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.