Enwei Pharmaceutical Co., Ltd. (301331.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 23.29 | 22.47 | 21.82 | 21.87 | 21.87 | 432,344 |
| 27 June 2024 | 22.69 | 22.69 | 22.01 | 22.03 | 22.03 | 500,236 |
| 26 June 2024 | 21.32 | 22.76 | 21.32 | 22.66 | 22.66 | 775,448 |
| 25 June 2024 | 22.40 | 22.40 | 21.24 | 21.59 | 21.59 | 1,023,541 |
| 24 June 2024 | 23.21 | 23.37 | 21.02 | 22.16 | 22.16 | 2,069,388 |
| 21 June 2024 | 23.29 | 23.75 | 23.11 | 23.33 | 23.33 | 528,584 |
| 20 June 2024 | 23.85 | 24.80 | 23.28 | 23.44 | 23.44 | 906,553 |
| 19 June 2024 | 24.60 | 24.75 | 23.89 | 23.90 | 23.90 | 752,108 |
| 18 June 2024 | 24.91 | 25.09 | 24.57 | 24.68 | 24.68 | 479,988 |
| 17 June 2024 | 25.00 | 25.11 | 24.60 | 24.95 | 24.95 | 477,348 |
| 14 June 2024 | 24.25 | 25.06 | 24.05 | 24.94 | 24.94 | 908,284 |
| 13 June 2024 | 25.99 | 25.99 | 24.29 | 24.38 | 24.38 | 1,736,004 |
| 12 June 2024 | 25.79 | 26.24 | 25.52 | 25.99 | 25.99 | 932,260 |
| 11 June 2024 | 26.00 | 26.50 | 25.33 | 25.99 | 25.99 | 1,946,980 |
| 07 June 2024 | 28.00 | 28.59 | 26.48 | 27.28 | 27.28 | 3,100,317 |
| 06 June 2024 | 26.03 | 27.89 | 26.03 | 26.79 | 26.79 | 2,312,964 |
| 05 June 2024 | 26.04 | 26.26 | 25.61 | 25.67 | 25.67 | 424,428 |
| 04 June 2024 | 26.02 | 26.48 | 25.57 | 26.25 | 26.25 | 632,264 |
| 03 June 2024 | 26.95 | 27.50 | 25.80 | 26.02 | 26.02 | 1,327,424 |
| 31 May 2024 | 26.46 | 27.12 | 26.15 | 26.81 | 26.81 | 927,261 |
| 30 May 2024 | 26.50 | 26.95 | 26.03 | 26.39 | 26.39 | 557,864 |
| 29 May 2024 | 26.39 | 26.93 | 25.89 | 26.58 | 26.58 | 911,324 |
| 28 May 2024 | 27.25 | 27.25 | 26.30 | 26.39 | 26.39 | 639,964 |
| 27 May 2024 | 26.99 | 27.28 | 26.68 | 27.25 | 27.25 | 924,196 |
| 24 May 2024 | 27.50 | 27.81 | 26.75 | 26.75 | 26.75 | 699,899 |
| 23 May 2024 | 27.80 | 28.18 | 27.02 | 27.47 | 27.47 | 1,057,696 |
| 23 May 2024 | 0.8 Dividend | |||||
| 23 May 2024 | 1.48:1 Stock split | |||||
| 22 May 2024 | 28.98 | 29.11 | 28.04 | 28.08 | 27.28 | 1,219,076 |
| 21 May 2024 | 29.25 | 30.51 | 28.37 | 28.98 | 28.15 | 1,552,372 |
| 20 May 2024 | 28.38 | 29.73 | 28.38 | 29.22 | 28.39 | 1,726,568 |
| 17 May 2024 | 28.09 | 28.68 | 28.01 | 28.60 | 27.79 | 1,314,684 |
| 16 May 2024 | 28.01 | 28.56 | 27.73 | 28.37 | 27.56 | 1,461,796 |
| 15 May 2024 | 28.20 | 28.89 | 27.70 | 28.01 | 27.22 | 1,917,035 |
| 14 May 2024 | 27.03 | 28.19 | 27.03 | 28.18 | 27.37 | 2,097,012 |
| 13 May 2024 | 27.45 | 27.63 | 26.55 | 26.93 | 26.16 | 743,552 |
| 10 May 2024 | 27.80 | 27.80 | 27.09 | 27.24 | 26.47 | 862,979 |
| 09 May 2024 | 27.84 | 28.17 | 27.72 | 27.75 | 26.96 | 980,352 |
| 08 May 2024 | 28.04 | 28.48 | 27.77 | 27.91 | 27.11 | 1,070,469 |
| 07 May 2024 | 28.04 | 28.13 | 27.57 | 27.93 | 27.14 | 1,082,161 |
| 06 May 2024 | 27.89 | 29.04 | 27.75 | 27.94 | 27.14 | 1,509,304 |
| 30 Apr 2024 | 27.50 | 28.31 | 27.45 | 27.89 | 27.09 | 1,820,844 |
| 29 Apr 2024 | 25.54 | 27.80 | 25.53 | 27.50 | 26.72 | 2,352,053 |
| 26 Apr 2024 | 25.20 | 25.84 | 25.15 | 25.70 | 24.96 | 774,257 |
| 25 Apr 2024 | 25.54 | 25.81 | 25.34 | 25.48 | 24.75 | 636,548 |
| 24 Apr 2024 | 25.80 | 26.34 | 25.44 | 25.65 | 24.92 | 793,786 |
| 23 Apr 2024 | 25.54 | 25.81 | 24.99 | 25.81 | 25.08 | 1,334,368 |
| 22 Apr 2024 | 25.68 | 25.84 | 24.12 | 25.70 | 24.97 | 2,624,521 |
| 19 Apr 2024 | 25.32 | 27.22 | 25.32 | 27.16 | 26.39 | 3,033,098 |
| 18 Apr 2024 | 26.38 | 26.42 | 25.41 | 25.68 | 24.94 | 1,312,316 |
| 17 Apr 2024 | 25.17 | 26.01 | 24.68 | 25.95 | 25.21 | 1,839,640 |
| 16 Apr 2024 | 24.93 | 25.47 | 24.19 | 25.16 | 24.45 | 2,068,057 |
| 15 Apr 2024 | 24.91 | 25.11 | 23.74 | 24.78 | 24.08 | 1,950,048 |
| 12 Apr 2024 | 25.53 | 25.74 | 24.88 | 24.90 | 24.19 | 1,054,648 |
| 11 Apr 2024 | 24.96 | 25.74 | 24.86 | 25.53 | 24.81 | 1,430,827 |
| 10 Apr 2024 | 25.20 | 25.49 | 24.78 | 25.00 | 24.29 | 1,041,166 |
| 09 Apr 2024 | 24.32 | 25.29 | 24.21 | 25.26 | 24.54 | 1,911,545 |
| 08 Apr 2024 | 24.55 | 24.56 | 24.13 | 24.32 | 23.62 | 1,019,267 |
| 03 Apr 2024 | 24.66 | 24.84 | 24.25 | 24.65 | 23.95 | 712,029 |
| 02 Apr 2024 | 24.55 | 24.66 | 24.32 | 24.57 | 23.87 | 787,065 |
| 01 Apr 2024 | 24.01 | 24.52 | 23.90 | 24.52 | 23.82 | 804,528 |
| 29 Mar 2024 | 23.77 | 23.91 | 23.62 | 24.01 | 23.32 | 355,792 |
| 28 Mar 2024 | 23.65 | 24.05 | 23.55 | 23.75 | 23.07 | 1,025,196 |
| 27 Mar 2024 | 23.91 | 24.41 | 23.79 | 23.79 | 23.11 | 1,000,628 |
| 26 Mar 2024 | 23.66 | 23.97 | 23.38 | 23.79 | 23.11 | 646,316 |
| 25 Mar 2024 | 24.24 | 24.46 | 23.39 | 23.66 | 22.98 | 861,804 |
| 22 Mar 2024 | 24.91 | 24.91 | 24.20 | 24.24 | 23.55 | 1,043,992 |
| 21 Mar 2024 | 25.15 | 25.37 | 24.78 | 24.97 | 24.25 | 1,118,436 |
| 20 Mar 2024 | 24.84 | 25.30 | 24.74 | 25.12 | 24.41 | 1,043,548 |
| 19 Mar 2024 | 24.74 | 25.41 | 24.74 | 24.84 | 24.14 | 1,362,488 |
| 18 Mar 2024 | 24.55 | 25.12 | 24.38 | 25.02 | 24.31 | 1,592,036 |
| 15 Mar 2024 | 24.32 | 24.99 | 24.11 | 24.55 | 23.85 | 879,380 |
| 14 Mar 2024 | 24.45 | 25.16 | 24.16 | 24.46 | 23.76 | 1,404,019 |
| 13 Mar 2024 | 24.47 | 24.50 | 24.07 | 24.38 | 23.68 | 1,656,549 |
| 12 Mar 2024 | 24.32 | 25.00 | 24.12 | 24.93 | 24.22 | 2,678,567 |
| 11 Mar 2024 | 23.40 | 23.62 | 23.15 | 23.62 | 22.95 | 670,736 |
| 08 Mar 2024 | 23.20 | 23.75 | 23.06 | 23.36 | 22.70 | 847,152 |
| 07 Mar 2024 | 23.68 | 23.86 | 23.18 | 23.20 | 22.54 | 939,208 |
| 06 Mar 2024 | 23.82 | 24.09 | 23.39 | 23.67 | 22.99 | 904,734 |
| 05 Mar 2024 | 24.35 | 24.55 | 23.85 | 23.95 | 23.27 | 1,228,400 |
| 04 Mar 2024 | 23.63 | 24.97 | 23.31 | 24.96 | 24.25 | 2,126,527 |
| 01 Mar 2024 | 23.34 | 24.07 | 23.18 | 23.56 | 22.89 | 884,744 |
| 29 Feb 2024 | 23.03 | 23.64 | 22.73 | 23.31 | 22.65 | 1,166,388 |
| 28 Feb 2024 | 24.22 | 24.62 | 23.01 | 23.05 | 22.40 | 1,685,276 |
| 27 Feb 2024 | 23.43 | 24.20 | 23.23 | 24.19 | 23.50 | 1,121,946 |
| 26 Feb 2024 | 23.58 | 23.80 | 23.07 | 23.49 | 22.82 | 1,139,117 |
| 23 Feb 2024 | 22.86 | 23.67 | 22.66 | 23.51 | 22.84 | 1,330,076 |
| 22 Feb 2024 | 22.15 | 22.99 | 22.01 | 22.85 | 22.20 | 1,101,106 |
| 21 Feb 2024 | 21.91 | 22.86 | 21.91 | 22.33 | 21.69 | 1,181,932 |
| 20 Feb 2024 | 21.74 | 22.68 | 21.39 | 22.35 | 21.71 | 1,220,883 |
| 19 Feb 2024 | 21.55 | 22.42 | 21.42 | 21.78 | 21.16 | 1,520,325 |
| 08 Feb 2024 | 20.10 | 21.84 | 19.60 | 21.43 | 20.82 | 1,637,955 |
| 07 Feb 2024 | 20.91 | 20.91 | 19.16 | 20.10 | 19.53 | 1,958,054 |
| 06 Feb 2024 | 19.86 | 21.15 | 18.89 | 20.68 | 20.09 | 1,525,440 |
| 05 Feb 2024 | 21.18 | 21.18 | 19.13 | 19.90 | 19.33 | 1,488,732 |
| 02 Feb 2024 | 22.97 | 23.22 | 20.53 | 21.51 | 20.89 | 1,919,412 |
| 01 Feb 2024 | 23.11 | 23.56 | 22.49 | 22.93 | 22.28 | 689,113 |
| 31 Jan 2024 | 24.38 | 24.39 | 23.04 | 23.42 | 22.75 | 1,227,512 |
| 30 Jan 2024 | 25.40 | 25.81 | 24.30 | 24.86 | 24.16 | 736,596 |
| 29 Jan 2024 | 25.59 | 26.17 | 25.00 | 25.54 | 24.81 | 967,180 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.