ENN Ecological Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	18.060	18.100	17.900	18.060	17.586	4,690,758
2023-01-31	17.940	18.120	17.770	18.060	17.586	7,049,012
2023-01-30	18.480	18.500	17.740	17.850	17.382	9,283,393
2023-01-20	18.330	18.460	17.980	18.370	17.888	5,986,095
2023-01-19	18.320	18.500	17.890	18.140	17.664	8,271,065
2023-01-18	18.220	18.430	18.020	18.310	17.829	7,244,734
2023-01-17	17.770	18.400	17.680	18.100	17.625	11,991,154
2023-01-16	18.030	18.370	17.680	17.750	17.284	13,393,615
2023-01-13	18.580	18.840	17.800	18.050	17.576	14,384,033
2023-01-12	18.190	18.590	17.910	18.440	17.956	16,047,177
2023-01-11	17.050	18.550	16.930	18.240	17.761	27,060,419
2023-01-10	16.640	17.270	16.500	17.050	16.603	15,868,026
2023-01-09	16.880	16.880	16.330	16.590	16.155	18,873,706
2023-01-06	15.960	16.900	15.750	16.800	16.359	27,633,529
2023-01-05	15.630	15.920	15.570	15.730	15.317	11,658,502
2023-01-04	15.990	16.090	15.490	15.590	15.181	15,505,254
2023-01-03	16.080	16.140	15.820	16.020	15.600	10,129,613
2022-12-30	16.050	16.300	16.050	16.100	15.677	3,575,512
2022-12-29	16.200	16.250	16.000	16.140	15.716	3,979,307
2022-12-28	15.920	16.410	15.860	16.180	15.755	6,987,508
2022-12-27	16.350	16.540	15.900	16.030	15.609	6,153,800
2022-12-26	15.920	16.550	15.660	16.350	15.921	8,528,154
2022-12-23	15.850	16.030	15.790	15.850	15.434	2,440,316
2022-12-22	16.320	16.390	15.850	15.950	15.531	6,042,898
2022-12-21	16.300	16.420	16.160	16.230	15.804	2,708,400
2022-12-20	16.450	16.480	16.080	16.310	15.882	5,732,218
2022-12-19	17.270	17.280	16.370	16.550	16.116	5,051,953
2022-12-16	16.860	17.060	16.790	16.970	16.525	4,482,757
2022-12-15	17.210	17.380	16.760	16.910	16.466	6,578,441
2022-12-14	17.180	17.450	17.000	17.340	16.885	4,196,478
2022-12-13	17.170	17.350	16.930	17.200	16.749	5,086,086
2022-12-12	17.950	17.950	17.050	17.090	16.641	11,184,332
2022-12-09	17.880	18.490	17.720	17.950	17.479	17,904,239
2022-12-08	17.630	17.880	17.540	17.730	17.265	7,356,616
2022-12-07	17.850	18.000	17.530	17.620	17.158	6,274,729
2022-12-06	17.960	18.020	17.750	17.950	17.479	4,372,000
2022-12-05	17.960	18.390	17.810	18.060	17.586	8,175,004
2022-12-02	18.170	18.260	17.900	18.000	17.528	4,862,702
2022-12-01	18.500	18.570	18.120	18.160	17.683	10,435,572
2022-11-30	18.350	18.880	18.350	18.600	18.112	10,968,299
2022-11-29	18.670	18.750	18.000	18.320	17.839	8,239,400
2022-11-28	18.160	18.750	18.030	18.660	18.170	12,896,718
2022-11-25	17.770	18.180	17.670	18.160	17.683	4,431,504
2022-11-24	17.960	18.020	17.730	17.780	17.313	3,940,329
2022-11-23	17.680	18.040	17.660	17.890	17.420	4,759,006
2022-11-22	17.420	17.940	17.420	17.770	17.304	5,801,714
2022-11-21	17.420	17.590	17.250	17.550	17.089	4,534,241
2022-11-18	17.550	17.630	17.210	17.420	16.963	3,878,151
2022-11-17	17.680	17.690	17.160	17.550	17.089	5,803,018
2022-11-16	17.070	17.800	16.950	17.700	17.235	9,590,647
2022-11-15	17.190	17.210	16.830	17.150	16.700	8,688,836
2022-11-14	17.600	17.830	16.840	16.990	16.544	8,728,102
2022-11-11	17.250	17.870	17.170	17.680	17.216	9,753,190
2022-11-10	16.680	17.220	16.590	17.150	16.700	6,278,293
2022-11-09	16.900	16.960	16.730	16.730	16.291	3,840,926
2022-11-08	16.760	16.970	16.530	16.910	16.466	6,508,483
2022-11-07	16.210	16.870	16.110	16.760	16.320	10,115,410
2022-11-04	15.680	16.190	15.410	16.100	15.677	7,387,664
2022-11-03	15.780	16.000	15.500	15.750	15.337	8,923,000
2022-11-02	15.660	15.970	15.580	15.840	15.424	5,077,292

← NewerPage 16 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.