Enwei Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	31.100	31.220	30.800	31.200	30.055	635,640
2025-10-23	31.100	31.320	30.450	30.970	29.834	918,740
2025-10-22	31.340	31.630	30.860	31.150	30.007	1,080,280
2025-10-21	30.660	31.400	30.480	31.340	30.190	1,053,440
2025-10-20	31.450	31.840	30.350	30.670	29.545	1,907,013
2025-10-17	30.810	32.940	30.300	31.400	30.248	2,466,891
2025-10-16	30.810	31.300	30.510	30.650	29.525	782,253
2025-10-15	30.360	31.110	30.050	31.020	29.882	1,094,380
2025-10-14	30.960	31.100	30.140	30.210	29.102	943,296
2025-10-13	30.880	31.400	29.730	30.950	29.814	1,255,450
2025-10-10	31.260	31.840	31.040	31.260	30.113	1,186,272
2025-10-09	31.540	32.080	31.260	31.410	30.257	715,601
2025-09-30	31.880	32.380	31.470	31.520	30.363	1,012,732
2025-09-29	31.600	32.100	31.080	31.950	30.778	1,162,058
2025-09-26	32.010	32.400	31.510	31.600	30.441	812,339
2025-09-25	33.150	33.280	32.180	32.250	31.067	895,016
2025-09-24	32.690	33.410	32.510	33.280	32.059	1,013,736
2025-09-23	33.310	34.200	31.950	32.680	31.481	1,408,880
2025-09-22	33.730	34.220	33.280	33.990	32.743	766,500
2025-09-19	34.150	34.420	33.600	33.690	32.454	846,124
2025-09-18	34.980	35.290	34.020	34.280	33.022	1,192,768
2025-09-17	33.650	35.600	33.340	34.980	33.696	1,826,652
2025-09-16	33.110	33.900	32.790	33.800	32.560	1,038,648
2025-09-15	34.290	34.290	32.900	33.090	31.876	1,408,626
2025-09-12	34.580	34.790	34.150	34.200	32.945	776,732
2025-09-11	34.120	34.650	33.540	34.620	33.350	1,003,398
2025-09-10	34.490	34.860	34.010	34.120	32.868	666,952
2025-09-09	35.800	35.800	34.170	34.510	33.244	968,564
2025-09-08	34.120	35.970	34.120	35.400	34.101	1,432,256
2025-09-05	33.700	34.170	33.190	34.100	32.849	915,684
2025-09-04	33.980	34.680	33.180	33.700	32.463	1,112,004
2025-09-03	35.130	35.420	33.720	33.970	32.724	1,382,425
2025-09-02	35.510	35.740	34.320	34.970	33.687	1,438,268
2025-09-01	36.050	36.500	35.510	35.640	34.332	1,262,716
2025-08-29	35.120	36.330	34.780	35.940	34.621	1,589,876
2025-08-28	35.630	36.470	34.060	35.160	33.870	1,764,304
2025-08-27	37.330	37.750	35.780	35.790	34.477	2,349,384
2025-08-26	39.480	39.580	37.010	37.220	35.854	3,236,904
2025-08-25	37.200	39.660	36.200	39.080	37.646	4,057,231
2025-08-22	36.600	36.780	35.500	36.540	35.199	1,594,126
2025-08-21	36.220	37.700	35.970	36.020	34.698	2,463,908
2025-08-20	36.450	36.730	35.680	36.120	34.795	1,524,371
2025-08-19	35.210	36.730	35.000	36.450	35.113	2,041,636
2025-08-18	34.960	35.660	34.960	35.230	33.937	1,605,524
2025-08-15	34.920	35.330	34.360	35.000	33.716	1,336,476
2025-08-14	35.980	36.430	34.810	34.850	33.571	2,016,596
2025-08-13	36.510	36.700	35.930	35.980	34.660	1,544,672
2025-08-12	37.420	37.730	36.080	36.480	35.141	1,874,332
2025-08-11	35.980	37.680	35.770	37.360	35.989	3,005,956
2025-08-08	36.400	36.400	35.620	35.960	34.641	1,653,768
2025-08-07	36.100	36.550	35.680	36.230	34.901	1,703,128
2025-08-06	36.650	36.980	36.100	36.240	34.910	2,229,780
2025-08-05	37.180	37.480	36.370	36.650	35.305	2,274,476
2025-08-04	37.000	37.930	36.500	37.180	35.816	2,401,023
2025-08-01	37.870	38.800	37.410	37.620	36.240	3,244,628
2025-07-31	37.860	39.000	37.300	38.040	36.644	4,915,816
2025-07-30	36.470	39.000	36.470	37.870	36.480	5,055,559
2025-07-29	36.240	37.300	36.140	36.820	35.469	2,048,292
2025-07-28	36.410	37.080	36.100	36.400	35.064	1,751,906
2025-07-25	36.580	36.790	36.060	36.360	35.026	1,970,744

← NewerPage 5 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.