Enwei Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	20.880	22.190	20.870	21.270	21.270	2,314,248
2026-10-20	20.500	21.150	20.300	20.830	20.830	907,180
2026-10-19	20.500	20.970	20.020	20.660	20.660	1,415,148
2026-10-16	20.500	21.270	20.410	20.640	20.640	1,238,460
2026-10-15	20.800	21.040	20.410	20.420	20.420	1,427,500
2026-10-14	21.550	21.640	21.020	21.050	21.050	1,032,400
2026-10-13	21.590	21.830	20.710	21.550	21.550	1,359,500
2026-10-12	22.310	22.400	21.560	21.650	21.650	975,900
2026-10-09	22.030	22.320	21.350	22.120	22.120	1,322,806
2026-10-08	21.840	22.620	21.700	22.200	22.200	1,869,900
2026-09-30	21.610	22.060	21.600	21.840	21.840	1,136,542
2026-09-29	21.360	21.750	21.150	21.600	21.600	927,700
2026-09-28	21.750	21.750	21.150	21.350	21.350	1,115,141
2026-09-24	21.400	22.490	21.400	21.610	21.610	1,269,800
2026-09-23	22.230	22.230	21.500	21.850	21.850	1,155,700
2026-09-22	21.420	22.150	21.220	21.930	21.930	1,496,520
2026-09-21	20.730	21.480	20.550	21.450	21.450	1,357,323
2026-09-18	20.650	21.020	20.500	20.620	20.620	1,139,775
2026-09-17	20.250	20.650	20.130	20.530	20.530	989,898
2026-09-16	20.230	20.480	20.020	20.340	20.340	1,030,375
2026-09-15	20.830	21.020	20.210	20.240	20.240	1,299,897
2026-09-14	20.510	21.080	20.510	21.010	21.010	1,293,493
2026-09-11	21.000	21.390	20.400	20.730	20.730	1,274,920
2026-09-10	21.800	22.050	21.150	21.230	21.230	1,306,149
2026-09-09	22.260	22.400	21.810	22.030	22.030	1,062,034
2026-09-08	21.700	22.230	21.460	22.190	22.190	1,185,030
2026-09-07	21.540	21.970	21.450	21.740	21.740	1,038,940
2026-09-04	21.740	21.840	21.300	21.440	21.440	1,190,268
2026-09-03	21.850	22.180	21.530	21.570	21.570	1,081,300
2026-09-02	21.980	21.980	21.470	21.820	21.820	1,249,807
2026-09-01	21.990	22.200	21.830	22.070	22.070	1,419,855
2026-08-31	21.600	22.120	21.410	21.990	21.990	1,267,807
2026-08-28	21.970	22.030	21.660	21.840	21.840	1,074,706
2026-08-27	21.940	22.090	21.660	22.030	22.030	1,636,389
2026-08-26	22.330	22.600	21.900	22.050	22.050	1,726,549
2026-08-25	21.850	22.560	21.640	22.330	22.330	2,173,948
2026-08-24	22.060	22.570	21.650	21.840	21.840	1,889,956
2026-08-21	22.330	22.780	21.860	22.130	22.130	1,988,778
2026-08-20	22.580	23.470	22.520	22.810	22.810	3,102,999
2026-08-19	22.000	22.880	21.940	22.310	22.310	2,624,473
2026-08-18	22.430	22.770	22.120	22.220	22.220	1,695,883
2026-08-17	22.450	22.660	21.850	22.480	22.480	1,356,940
2026-08-14	22.030	22.890	21.700	22.290	22.290	1,881,689
2026-08-13	21.980	22.450	21.520	22.050	22.050	2,023,332
2026-08-12	21.920	22.240	21.670	21.860	21.860	1,557,800
2026-08-11	21.600	22.160	21.440	21.920	21.920	1,868,100
2026-08-10	21.290	22.060	21.050	21.610	21.610	2,098,256
2026-08-07	20.890	21.300	20.660	21.290	21.290	1,506,650
2026-08-06	20.870	20.970	20.610	20.890	20.890	1,172,740
2026-08-05	21.140	21.140	20.700	20.870	20.870	1,612,529
2026-08-04	20.810	21.100	20.710	20.930	20.930	1,499,940
2026-08-03	20.310	20.600	20.030	20.570	20.570	1,546,043
2026-07-31	19.340	20.110	19.280	20.100	20.100	2,448,355
2026-07-30	19.870	20.150	19.110	19.350	19.350	3,128,417
2026-07-29	19.900	20.280	19.750	20.160	20.160	2,294,819
2026-07-28	19.620	21.400	19.620	19.980	19.980	2,711,200
2026-07-27	18.870	19.940	18.870	19.810	19.810	1,763,593
2026-07-24	19.590	19.800	19.060	19.090	19.090	1,475,648
2026-07-23	19.280	20.210	18.910	19.850	19.850	1,910,948
2026-07-22	19.530	20.080	19.120	19.280	19.280	1,844,568

Page 1 of 17 · 986 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.