ENN Ecological Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	18.470	18.730	18.330	18.680	18.680	6,487,988
2024-04-23	19.150	19.250	18.350	18.380	18.380	13,962,149
2024-04-22	18.930	19.480	18.850	19.210	19.210	12,096,774
2024-04-19	18.980	19.320	18.870	19.100	19.100	8,452,573
2024-04-18	19.240	19.400	18.720	18.950	18.950	12,467,571
2024-04-17	19.190	19.350	19.000	19.270	19.270	8,564,225
2024-04-16	19.680	19.680	19.040	19.240	19.240	9,877,135
2024-04-15	19.150	19.930	19.070	19.690	19.690	14,393,313
2024-04-12	19.270	19.390	18.990	19.030	19.030	6,726,814
2024-04-11	19.290	19.480	19.020	19.270	19.270	5,083,188
2024-04-10	18.960	19.540	18.890	19.250	19.250	6,614,006
2024-04-09	19.410	19.470	18.850	18.920	18.920	9,434,675
2024-04-08	18.770	19.650	18.630	19.400	19.400	16,109,616
2024-04-03	18.990	19.100	18.680	18.770	18.770	8,522,607
2024-04-02	18.820	19.220	18.810	18.990	18.990	9,255,569
2024-04-01	19.370	19.570	18.740	18.820	18.820	11,992,422
2024-03-29	19.120	19.360	19.090	19.360	19.360	1,816,700
2024-03-28	19.330	19.400	19.070	19.150	19.150	5,676,245
2024-03-27	19.500	19.700	19.390	19.450	19.450	5,487,749
2024-03-26	19.250	19.590	19.150	19.480	19.480	7,009,200
2024-03-25	18.910	19.480	18.810	19.320	19.320	8,705,455
2024-03-22	19.120	19.280	18.860	19.140	19.140	4,993,459
2024-03-21	19.320	19.390	19.080	19.130	19.130	3,371,699
2024-03-20	19.290	19.430	19.190	19.300	19.300	5,823,975
2024-03-19	19.210	19.640	19.210	19.290	19.290	5,264,690
2024-03-18	19.030	19.530	19.030	19.210	19.210	9,278,808
2024-03-15	19.140	19.240	18.680	18.900	18.900	6,922,996
2024-03-14	19.280	19.280	18.670	19.040	19.040	7,985,029
2024-03-13	18.880	19.330	18.830	19.230	19.230	6,188,901
2024-03-12	19.580	19.700	18.840	19.000	19.000	6,672,426
2024-03-11	19.220	19.620	19.160	19.550	19.550	5,084,141
2024-03-08	19.080	19.350	19.030	19.190	19.190	4,910,225
2024-03-07	19.120	19.240	18.820	19.210	19.210	6,713,667
2024-03-06	18.880	19.300	18.780	19.120	19.120	7,770,467
2024-03-05	18.520	18.950	18.410	18.850	18.850	6,019,103
2024-03-04	18.340	18.550	18.050	18.500	18.500	8,975,890
2024-03-01	18.840	18.990	18.190	18.320	18.320	12,600,900
2024-02-29	18.380	19.000	18.380	18.730	18.730	9,058,690
2024-02-28	18.680	18.780	18.440	18.540	18.540	4,591,183
2024-02-27	18.620	18.850	18.360	18.720	18.720	6,598,944
2024-02-26	18.650	18.870	18.430	18.510	18.510	7,246,884
2024-02-23	18.520	18.970	18.400	18.630	18.630	9,163,392
2024-02-22	18.370	18.750	18.210	18.450	18.450	5,059,925
2024-02-21	18.070	18.670	18.040	18.350	18.350	6,871,443
2024-02-20	18.350	18.380	17.930	18.380	18.380	8,336,600
2024-02-19	17.660	18.390	17.600	18.390	18.390	11,832,114
2024-02-08	17.440	17.700	16.990	17.550	17.550	14,999,235
2024-02-07	17.260	17.630	16.910	17.600	17.600	11,794,219
2024-02-06	17.150	17.420	16.910	17.210	17.210	14,229,014
2024-02-05	17.150	17.550	16.880	17.150	17.150	13,908,476
2024-02-02	17.400	17.470	16.880	17.100	17.100	7,779,177
2024-02-01	17.440	17.660	17.300	17.300	17.300	6,016,307
2024-01-31	17.370	17.880	17.290	17.480	17.480	7,377,715
2024-01-30	17.650	17.810	17.430	17.480	17.480	6,596,009
2024-01-29	17.490	17.980	17.420	17.810	17.810	9,587,181
2024-01-26	17.440	17.590	17.220	17.470	17.470	9,367,346
2024-01-25	17.280	17.770	17.050	17.560	17.560	6,259,263
2024-01-24	17.200	17.350	16.800	17.280	17.280	8,645,467
2024-01-23	16.630	17.240	16.630	17.030	17.030	7,723,248
2024-01-22	17.620	17.650	16.720	16.830	16.830	14,146,140

← NewerPage 11 of 21 · 1,212 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.