ENN Ecological Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	19.850	20.260	19.670	19.670	19.670	4,408,580
2024-07-22	20.170	20.440	19.860	20.060	20.060	6,793,489
2024-07-19	20.700	20.740	20.230	20.430	20.430	5,990,216
2024-07-18	20.120	20.850	19.990	20.710	20.710	7,113,340
2024-07-17	19.980	20.270	19.660	20.130	20.130	7,386,155
2024-07-16	20.000	20.280	19.840	19.960	19.960	4,786,844
2024-07-15	20.010	20.300	19.880	20.100	20.100	4,940,853
2024-07-12	20.360	20.440	20.060	20.150	20.150	5,550,625
2024-07-11	20.420	20.430	19.980	20.360	20.360	8,728,575
2024-07-10	21.020	21.080	20.110	20.220	20.220	10,689,265
2024-07-09	21.040	21.220	20.830	20.940	20.940	5,255,662
2024-07-08	21.150	21.250	20.870	21.170	21.170	4,595,272
2024-07-05	21.120	21.120	21.120	21.120	21.120	0
2024-07-04	21.380	21.380	20.980	21.120	21.120	5,916,875
2024-07-03	21.190	21.630	20.960	21.100	21.100	5,519,000
2024-07-02	21.240	21.370	20.960	21.190	21.190	6,347,701
2024-07-01	20.800	21.440	20.580	21.210	21.210	7,929,325
2024-06-28	20.480	20.880	20.430	20.800	20.800	6,839,954
2024-06-27	20.770	20.930	20.430	20.480	20.480	4,917,229
2024-06-26	20.610	20.850	20.550	20.770	20.770	7,273,574
2024-06-25	21.030	21.260	20.700	20.850	20.850	6,441,470
2024-06-24	21.080	21.290	20.850	20.920	20.920	6,677,876
2024-06-21	21.170	21.580	20.850	21.170	21.170	8,103,219
2024-06-20	21.100	21.780	20.960	21.180	21.180	15,402,781
2024-06-19	21.000	21.500	20.930	21.140	21.140	10,021,089
2024-06-18	20.700	21.100	20.500	21.000	21.000	9,541,772
2024-06-17	20.680	21.080	20.400	20.820	20.820	14,716,514
2024-06-14	20.750	21.130	20.470	20.910	20.910	14,121,504
2024-06-13	20.550	20.780	20.360	20.710	20.710	10,993,294
2024-06-12	20.430	20.700	20.220	20.610	20.610	11,184,078
2024-06-11	20.570	20.670	20.060	20.520	20.520	15,646,096
2024-06-07	19.850	20.570	19.740	20.520	20.520	19,040,510
2024-06-06	19.120	19.990	18.970	19.860	19.860	14,564,641
2024-06-05	18.780	19.300	18.780	19.070	19.070	7,202,000
2024-06-04	18.560	18.990	18.560	18.960	18.960	8,117,693
2024-06-03	18.150	18.670	18.150	18.560	18.560	9,288,718
2024-05-31	18.410	18.490	18.070	18.190	18.190	7,071,330
2024-05-30	18.590	18.720	18.320	18.410	18.410	5,416,679
2024-05-29	18.560	18.840	18.440	18.640	18.640	5,224,239
2024-05-28	18.650	18.800	18.410	18.560	18.560	6,089,004
2024-05-27	18.420	18.650	18.320	18.600	18.600	5,550,050
2024-05-24	18.220	18.630	18.200	18.370	18.370	5,372,680
2024-05-23	18.400	18.500	18.220	18.280	18.280	4,216,000
2024-05-22	18.530	18.650	18.410	18.430	18.430	4,353,800
2024-05-21	18.450	18.640	18.340	18.530	18.530	5,248,300
2024-05-20	18.250	18.530	18.150	18.460	18.460	7,388,001
2024-05-17	18.450	18.580	18.200	18.290	18.290	6,140,398
2024-05-16	18.260	18.510	18.230	18.370	18.370	8,432,900
2024-05-15	18.470	18.640	18.200	18.240	18.240	6,560,225
2024-05-14	18.510	18.650	18.410	18.560	18.560	5,932,996
2024-05-13	18.560	18.760	18.460	18.600	18.600	9,355,740
2024-05-10	18.760	18.780	18.460	18.670	18.670	7,389,225
2024-05-09	18.430	18.740	18.400	18.620	18.620	6,854,216
2024-05-08	18.580	18.710	18.460	18.510	18.510	5,970,380
2024-05-07	18.330	18.780	18.190	18.620	18.620	9,521,150
2024-05-06	18.410	18.610	18.020	18.300	18.300	12,623,161
2024-04-30	17.830	18.250	17.710	18.060	18.060	13,054,205
2024-04-29	17.600	17.940	17.370	17.840	17.840	19,680,450
2024-04-26	18.200	18.250	17.700	17.720	17.720	14,989,487
2024-04-25	18.680	18.810	18.200	18.250	18.250	9,671,612

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	0.5100 CNY
2022-08-02	0.3075 CNY
2021-08-23	0.1900 CNY
2020-06-04	0.2100 CNY
2019-08-06	0.2100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.