ENN Ecological Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	18.150	18.150	17.510	17.620	17.620	11,370,526
2024-01-18	18.110	18.110	17.550	17.970	17.970	12,807,700
2024-01-17	18.390	18.520	18.160	18.250	18.250	8,257,296
2024-01-16	18.080	18.450	18.050	18.390	18.390	11,581,429
2024-01-15	17.750	18.210	17.710	18.100	18.100	9,802,046
2024-01-12	17.630	17.850	17.440	17.790	17.790	7,671,771
2024-01-11	17.220	17.780	17.110	17.600	17.600	11,971,137
2024-01-10	17.160	17.350	17.090	17.260	17.260	6,722,189
2024-01-09	17.120	17.300	16.910	17.200	17.200	7,261,241
2024-01-08	17.080	17.360	16.900	17.080	17.080	9,657,309
2024-01-05	16.880	17.250	16.880	17.070	17.070	8,788,001
2024-01-04	16.980	17.050	16.700	16.980	16.980	6,657,374
2024-01-03	16.800	16.950	16.660	16.880	16.880	8,955,850
2024-01-02	16.700	17.020	16.670	16.890	16.890	9,430,202
2023-12-29	16.630	16.830	16.560	16.820	16.820	7,808,811
2023-12-28	16.720	16.980	16.530	16.600	16.600	9,455,202
2023-12-27	16.620	16.820	16.290	16.620	16.620	9,206,432
2023-12-26	16.280	16.640	16.180	16.530	16.530	9,760,070
2023-12-25	16.170	16.300	15.940	16.220	16.220	4,797,003
2023-12-22	15.840	16.300	15.780	16.220	16.220	7,918,887
2023-12-21	15.670	15.910	15.670	15.910	15.910	4,853,838
2023-12-20	15.920	16.010	15.680	15.710	15.710	6,024,675
2023-12-19	16.100	16.120	15.840	15.950	15.950	5,640,882
2023-12-18	16.000	16.180	15.950	16.090	16.090	5,785,336
2023-12-15	16.130	16.250	16.000	16.030	16.030	5,980,957
2023-12-14	16.040	16.180	15.810	16.100	16.100	8,003,473
2023-12-13	16.090	16.250	16.000	16.010	16.010	6,065,231
2023-12-12	16.050	16.190	15.900	16.130	16.130	7,113,366
2023-12-11	15.460	16.120	15.250	16.030	16.030	16,164,525
2023-12-08	15.320	15.630	15.250	15.370	15.370	8,257,700
2023-12-07	15.060	15.410	14.950	15.300	15.300	9,253,577
2023-12-06	15.030	15.170	14.970	15.050	15.050	6,676,401
2023-12-05	15.310	15.450	15.050	15.070	15.070	9,542,010
2023-12-04	15.590	15.680	15.200	15.310	15.310	11,851,320
2023-12-01	16.030	16.060	15.510	15.650	15.650	8,236,651
2023-11-30	15.860	16.120	15.780	16.030	16.030	4,421,146
2023-11-29	16.020	16.070	15.750	15.840	15.840	4,179,820
2023-11-28	16.050	16.100	15.850	15.990	15.990	5,114,707
2023-11-27	16.130	16.170	15.830	16.050	16.050	5,009,376
2023-11-24	16.270	16.440	16.110	16.130	16.130	3,679,838
2023-11-23	16.010	16.300	16.000	16.270	16.270	4,999,200
2023-11-22	16.290	16.290	16.010	16.060	16.060	5,293,924
2023-11-21	16.300	16.510	16.270	16.320	16.320	7,257,000
2023-11-20	16.300	16.340	16.160	16.290	16.290	3,773,861
2023-11-17	16.440	16.470	16.200	16.280	16.280	4,996,987
2023-11-16	16.510	16.590	16.370	16.380	16.380	5,291,168
2023-11-15	16.490	16.590	16.460	16.530	16.530	3,910,501
2023-11-14	16.660	16.720	16.420	16.450	16.450	8,421,085
2023-11-13	16.720	16.840	16.550	16.680	16.680	5,129,984
2023-11-10	16.490	16.700	16.310	16.670	16.670	6,666,282
2023-11-09	16.510	16.720	16.480	16.510	16.510	5,932,409
2023-11-08	16.880	17.050	16.320	16.510	16.510	11,908,392
2023-11-07	17.050	17.080	16.910	16.940	16.940	5,533,320
2023-11-06	17.090	17.220	16.850	17.030	17.030	8,382,055
2023-11-03	17.050	17.300	16.990	17.010	17.010	4,675,986
2023-11-02	17.270	17.270	16.930	17.080	17.080	3,182,493
2023-11-01	17.290	17.400	17.050	17.230	17.230	4,089,888
2023-10-31	16.850	17.390	16.850	17.260	17.260	7,559,646
2023-10-30	17.240	17.320	16.720	16.900	16.900	11,585,732
2023-10-27	17.450	17.560	17.320	17.380	17.380	3,969,436

← NewerPage 12 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.