ENN Ecological Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	19.110	19.210	18.820	18.990	18.990	3,493,800
2023-07-25	18.860	19.600	18.830	19.110	19.110	7,872,761
2023-07-24	18.660	18.830	18.570	18.800	18.800	3,472,890
2023-07-21	18.860	18.930	18.670	18.800	18.800	3,772,000
2023-07-20	18.980	19.240	18.700	18.820	18.820	5,776,601
2023-07-19	18.850	19.060	18.710	18.990	18.990	3,428,351
2023-07-18	19.010	19.120	18.830	18.920	18.920	3,386,300
2023-07-17	19.180	19.260	18.850	19.050	19.050	6,696,210
2023-07-14	19.370	19.370	18.830	19.240	19.240	6,773,594
2023-07-13	19.390	19.650	19.110	19.250	19.250	4,685,600
2023-07-12	19.070	19.290	18.850	19.220	19.220	6,338,589
2023-07-11	19.020	19.400	18.850	19.030	19.030	6,697,833
2023-07-10	18.850	19.550	18.850	19.430	18.920	8,214,265
2023-07-07	18.890	19.170	18.730	18.760	18.268	6,549,479
2023-07-06	18.870	19.220	18.800	18.900	18.404	7,785,252
2023-07-05	18.970	19.020	18.780	18.800	18.307	3,621,327
2023-07-04	19.600	19.640	18.800	18.960	18.462	8,777,466
2023-07-03	18.940	19.750	18.910	19.630	19.115	7,014,069
2023-06-30	18.960	19.310	18.910	18.980	18.482	6,181,732
2023-06-29	19.500	19.580	18.900	18.950	18.453	6,207,602
2023-06-28	19.630	19.810	19.410	19.460	18.949	8,216,500
2023-06-27	19.200	19.770	18.750	19.600	19.086	10,532,632
2023-06-26	18.480	19.100	18.480	18.930	18.433	9,022,500
2023-06-21	18.840	18.870	18.580	18.650	18.161	6,609,400
2023-06-20	18.800	18.910	18.530	18.770	18.277	5,875,450
2023-06-19	18.300	18.960	18.040	18.880	18.384	9,036,064
2023-06-16	19.180	19.430	18.210	18.490	18.005	21,428,816
2023-06-15	19.000	19.110	18.810	19.040	18.540	4,524,398
2023-06-14	18.850	19.140	18.730	19.000	18.501	4,027,114
2023-06-13	19.090	19.090	18.510	18.850	18.355	7,038,480
2023-06-12	19.360	19.430	18.900	19.090	18.589	5,313,414
2023-06-09	19.030	19.500	18.990	19.230	18.725	5,011,617
2023-06-08	18.830	19.120	18.820	19.090	18.589	3,810,848
2023-06-07	19.240	19.360	18.810	18.850	18.355	6,803,397
2023-06-06	18.560	19.690	18.490	19.320	18.813	18,033,001
2023-06-05	19.200	19.390	18.400	18.480	17.995	15,027,981
2023-06-02	18.940	19.550	18.940	19.270	18.764	7,458,772
2023-06-01	19.320	19.320	18.910	18.980	18.482	9,568,301
2023-05-31	19.930	20.030	19.300	19.360	18.852	8,502,597
2023-05-30	20.080	20.400	19.730	19.800	19.280	5,110,980
2023-05-29	20.280	20.550	19.980	20.120	19.592	6,484,294
2023-05-26	20.600	20.670	20.240	20.250	19.719	3,459,949
2023-05-25	20.440	20.760	20.250	20.550	20.011	5,889,827
2023-05-24	21.500	21.500	20.430	20.540	20.001	7,333,661
2023-05-23	21.560	21.710	21.200	21.290	20.731	6,465,654
2023-05-22	21.500	22.100	21.290	21.530	20.965	8,536,800
2023-05-19	20.680	21.550	20.510	21.370	20.809	8,318,013
2023-05-18	20.970	21.210	20.570	20.660	20.118	4,712,922
2023-05-17	20.550	20.930	20.400	20.700	20.157	4,517,765
2023-05-16	20.020	20.900	19.800	20.510	19.972	7,036,964
2023-05-15	19.450	20.060	19.320	19.970	19.446	7,793,316
2023-05-12	19.570	19.930	19.320	19.370	18.862	4,872,423
2023-05-11	19.690	19.780	19.350	19.450	18.940	7,073,623
2023-05-10	19.400	19.790	19.340	19.690	19.173	5,987,528
2023-05-09	19.580	19.930	19.460	19.470	18.959	6,612,351
2023-05-08	19.640	19.730	19.260	19.630	19.115	9,991,976
2023-05-05	19.730	20.210	19.490	19.600	19.086	10,031,650
2023-05-04	19.970	20.140	19.660	19.840	19.319	12,152,524
2023-04-28	21.160	21.160	19.400	20.300	19.767	22,453,493
2023-04-27	21.530	21.780	20.840	21.240	20.683	7,458,219

← NewerPage 14 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.