ENN Ecological Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	17.100	17.440	16.970	17.420	17.420	6,135,356
2023-10-25	16.930	17.150	16.800	17.110	17.110	3,695,500
2023-10-24	16.220	16.990	16.220	16.930	16.930	4,978,456
2023-10-23	16.590	16.660	16.160	16.230	16.230	3,645,238
2023-10-20	16.560	16.820	16.450	16.620	16.620	4,535,400
2023-10-19	16.830	16.890	16.580	16.620	16.620	4,147,310
2023-10-18	17.090	17.180	16.750	16.830	16.830	5,389,438
2023-10-17	17.290	17.300	17.080	17.190	17.190	5,205,409
2023-10-16	17.140	17.450	17.130	17.400	17.400	5,586,487
2023-10-13	17.290	17.290	17.090	17.140	17.140	3,275,000
2023-10-12	17.340	17.410	17.150	17.290	17.290	4,204,500
2023-10-11	17.390	17.590	17.180	17.300	17.300	6,041,601
2023-10-10	17.640	17.780	17.290	17.460	17.460	5,980,764
2023-10-09	17.420	17.700	17.330	17.630	17.630	4,413,420
2023-09-28	17.500	17.620	17.270	17.420	17.420	4,649,482
2023-09-27	16.950	17.490	16.910	17.470	17.470	7,462,281
2023-09-26	16.840	17.120	16.770	17.030	17.030	6,650,055
2023-09-25	16.870	16.880	16.460	16.810	16.810	10,406,670
2023-09-22	16.970	17.200	16.720	16.930	16.930	10,160,546
2023-09-21	16.900	17.150	16.820	16.970	16.970	9,645,910
2023-09-20	17.200	17.310	16.850	16.880	16.880	11,194,402
2023-09-19	17.130	17.470	17.100	17.350	17.350	8,280,446
2023-09-18	17.160	17.350	17.100	17.240	17.240	9,398,616
2023-09-15	18.100	18.310	17.130	17.220	17.220	15,193,896
2023-09-14	17.880	18.330	17.850	18.140	18.140	9,827,395
2023-09-13	17.630	18.160	17.630	17.980	17.980	13,726,428
2023-09-12	16.970	17.600	16.970	17.500	17.500	9,269,136
2023-09-11	17.010	17.330	16.880	17.050	17.050	11,808,524
2023-09-08	17.090	17.190	16.960	17.110	17.110	3,357,546
2023-09-07	17.340	17.370	17.050	17.110	17.110	7,857,278
2023-09-06	17.650	17.710	17.250	17.330	17.330	6,971,214
2023-09-05	17.800	18.120	17.530	17.700	17.700	10,292,979
2023-09-04	17.280	18.000	17.230	17.940	17.940	10,990,335
2023-09-01	17.430	17.510	17.120	17.330	17.330	4,000,399
2023-08-31	17.480	17.580	17.250	17.460	17.460	6,695,778
2023-08-30	17.140	17.650	17.030	17.500	17.500	8,760,566
2023-08-29	17.220	17.550	16.900	17.200	17.200	11,215,413
2023-08-28	17.690	17.830	16.760	17.200	17.200	17,767,873
2023-08-25	17.600	17.600	16.100	17.130	17.130	24,324,631
2023-08-24	18.010	18.040	17.750	17.800	17.800	5,671,557
2023-08-23	18.480	18.790	17.990	18.010	18.010	9,321,320
2023-08-22	18.720	18.960	18.300	18.370	18.370	10,522,920
2023-08-21	18.510	18.870	18.270	18.710	18.710	5,643,900
2023-08-18	18.300	18.730	18.270	18.510	18.510	5,734,475
2023-08-17	18.410	18.410	18.070	18.350	18.350	3,583,854
2023-08-16	18.480	18.600	18.280	18.500	18.500	4,198,606
2023-08-15	17.940	18.550	17.800	18.450	18.450	9,228,697
2023-08-14	18.060	18.120	17.820	18.010	18.010	6,537,322
2023-08-11	19.100	19.100	18.160	18.270	18.270	16,165,455
2023-08-10	18.600	19.320	18.600	19.250	19.250	15,089,073
2023-08-09	18.460	18.570	18.380	18.500	18.500	2,646,813
2023-08-08	18.430	18.560	18.360	18.540	18.540	3,348,025
2023-08-07	18.530	18.560	18.370	18.480	18.480	3,617,638
2023-08-04	18.780	18.890	18.530	18.590	18.590	4,053,574
2023-08-03	18.720	19.060	18.600	18.680	18.680	3,146,846
2023-08-02	18.710	18.860	18.600	18.800	18.800	3,875,700
2023-08-01	18.450	18.870	18.360	18.820	18.820	7,572,851
2023-07-31	18.700	18.820	18.280	18.400	18.400	10,223,207
2023-07-28	18.450	18.780	18.280	18.660	18.660	7,190,660
2023-07-27	18.980	18.980	18.480	18.500	18.500	6,588,685

← NewerPage 13 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.