ENN Ecological Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	21.400	21.850	21.110	21.540	20.975	11,465,737
2023-04-25	20.670	21.440	20.590	21.250	20.692	8,694,123
2023-04-24	20.700	21.020	20.560	20.680	20.137	5,293,536
2023-04-21	20.600	20.840	20.400	20.600	20.059	6,332,144
2023-04-20	20.890	21.030	20.290	20.480	19.942	8,012,879
2023-04-19	21.250	21.280	20.760	20.940	20.390	6,607,679
2023-04-18	20.930	21.320	20.800	21.040	20.488	4,671,328
2023-04-17	21.140	21.300	20.750	20.940	20.390	8,418,240
2023-04-14	20.960	21.150	20.810	21.040	20.488	5,336,354
2023-04-13	20.800	21.100	20.400	20.950	20.400	7,301,106
2023-04-12	21.120	21.360	20.510	20.540	20.001	6,797,184
2023-04-11	21.200	21.290	20.690	21.050	20.498	8,373,470
2023-04-10	20.050	21.280	20.000	21.150	20.595	10,038,193
2023-04-07	19.880	20.270	19.870	20.130	19.602	3,556,415
2023-04-06	20.280	20.350	19.730	20.000	19.475	8,024,264
2023-04-04	20.240	20.430	20.010	20.150	19.621	7,040,342
2023-04-03	20.910	21.110	20.090	20.260	19.728	12,887,555
2023-03-31	20.580	21.050	20.420	20.850	20.303	11,643,284
2023-03-30	20.110	20.770	19.980	20.580	20.040	11,414,044
2023-03-29	19.990	20.350	19.690	20.150	19.621	11,551,892
2023-03-28	19.210	20.200	19.000	20.030	19.504	23,896,511
2023-03-27	19.790	20.460	18.780	18.820	18.326	29,876,275
2023-03-24	19.400	19.410	18.700	18.720	18.229	7,561,662
2023-03-23	18.670	19.430	18.530	19.390	18.881	6,687,571
2023-03-22	18.530	19.020	18.500	18.770	18.277	4,159,194
2023-03-21	18.450	18.550	18.200	18.480	17.995	4,813,054
2023-03-20	18.580	18.700	18.100	18.490	18.005	7,187,781
2023-03-17	18.660	18.880	18.480	18.670	18.180	5,654,342
2023-03-16	18.860	18.860	18.450	18.650	18.161	4,969,291
2023-03-15	18.500	18.970	18.350	18.840	18.346	6,217,438
2023-03-14	18.750	19.150	18.390	18.410	17.927	6,244,590
2023-03-13	18.480	19.030	18.430	18.950	18.453	6,278,319
2023-03-10	18.640	19.130	18.520	18.700	18.209	8,515,763
2023-03-09	19.090	19.160	18.730	18.790	18.297	4,870,364
2023-03-08	18.870	19.220	18.700	19.070	18.569	4,682,641
2023-03-07	18.720	19.410	18.720	18.990	18.492	6,952,072
2023-03-06	18.910	18.960	18.590	18.800	18.307	5,242,258
2023-03-03	19.400	19.460	18.700	18.910	18.414	11,658,324
2023-03-02	20.180	20.290	19.340	19.400	18.891	13,386,173
2023-03-01	19.400	20.180	19.280	20.060	19.534	12,450,418
2023-02-28	19.200	19.370	18.950	19.310	18.803	6,009,788
2023-02-27	18.750	19.390	18.700	19.140	18.638	7,275,653
2023-02-24	19.130	19.130	18.660	18.870	18.375	4,997,830
2023-02-23	18.760	19.090	18.660	19.040	18.540	7,554,669
2023-02-22	18.820	19.250	18.610	18.640	18.151	6,241,145
2023-02-21	18.700	19.150	18.620	18.930	18.433	5,132,231
2023-02-20	18.360	18.740	18.200	18.700	18.209	4,651,503
2023-02-17	18.350	18.690	18.300	18.350	17.868	6,102,338
2023-02-16	18.370	18.770	18.130	18.190	17.713	6,102,130
2023-02-15	18.750	18.750	18.300	18.410	17.927	5,425,243
2023-02-14	18.400	18.830	18.300	18.750	18.258	7,773,784
2023-02-13	18.330	18.600	18.200	18.330	17.849	6,870,366
2023-02-10	18.360	18.360	18.080	18.310	17.829	5,798,026
2023-02-09	18.610	18.770	18.310	18.320	17.839	6,081,037
2023-02-08	18.910	19.000	18.480	18.670	18.180	7,082,902
2023-02-07	18.370	18.920	18.320	18.860	18.365	11,516,796
2023-02-06	18.130	18.440	17.980	18.270	17.790	9,332,409
2023-02-03	18.010	18.010	17.570	17.830	17.362	3,973,601
2023-02-02	18.120	18.380	17.930	18.000	17.528	6,187,919
2023-02-01	18.060	18.100	17.900	18.060	17.586	4,690,758

← NewerPage 15 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.