ENN Ecological Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	15.450	15.810	15.410	15.790	15.376	7,014,450
2022-10-31	16.040	16.160	15.260	15.480	15.074	14,657,624
2022-10-28	16.340	16.430	16.020	16.300	15.872	5,205,203
2022-10-27	16.260	16.520	16.220	16.340	15.911	6,590,948
2022-10-26	16.640	16.880	16.300	16.330	15.901	11,046,368
2022-10-25	17.220	17.260	16.580	16.790	16.349	8,707,273
2022-10-24	17.230	17.600	17.180	17.200	16.749	4,575,768
2022-10-21	17.420	17.510	17.180	17.400	16.943	3,935,494
2022-10-20	16.800	17.510	16.780	17.420	16.963	6,162,370
2022-10-19	17.500	17.500	16.950	16.980	16.534	11,171,968
2022-10-18	17.880	17.900	17.280	17.580	17.119	11,141,200
2022-10-17	18.350	18.550	17.770	17.970	17.498	11,965,375
2022-10-14	18.270	18.900	18.040	18.770	18.277	16,433,739
2022-10-13	18.680	18.730	17.970	18.530	18.044	9,966,694
2022-10-12	19.350	19.350	18.530	19.100	18.599	12,067,810
2022-10-11	19.510	19.880	18.570	19.880	19.358	13,456,126
2022-10-10	18.920	19.870	18.730	19.870	19.349	18,345,582
2022-09-30	19.080	19.080	18.560	18.560	18.073	6,982,326
2022-09-29	18.850	19.430	18.560	19.100	18.599	12,920,765
2022-09-28	19.350	19.490	18.330	18.920	18.423	13,433,133
2022-09-27	18.570	18.690	18.100	18.560	18.073	5,840,893
2022-09-26	18.900	19.030	18.400	18.490	18.005	7,892,823
2022-09-23	18.990	19.600	18.900	19.120	18.618	9,291,707
2022-09-22	18.490	19.300	18.410	19.040	18.540	9,668,291
2022-09-21	18.350	19.080	18.090	18.770	18.277	9,796,157
2022-09-20	18.170	18.410	17.930	18.350	17.868	7,921,129
2022-09-19	18.260	18.450	17.770	18.170	17.693	9,221,201
2022-09-16	19.480	19.530	18.150	18.290	17.810	12,078,402
2022-09-15	19.850	20.000	19.110	19.240	18.735	7,269,703
2022-09-14	19.290	19.950	19.290	19.700	19.183	7,269,197
2022-09-13	20.390	20.390	19.220	19.840	19.319	14,775,848
2022-09-09	20.000	20.560	19.860	20.400	19.865	8,694,322
2022-09-08	20.150	20.760	19.720	20.220	19.689	11,448,236
2022-09-07	20.890	20.990	20.390	20.520	19.981	12,746,974
2022-09-06	21.740	22.140	20.360	21.000	20.449	19,860,448
2022-09-05	19.980	21.340	19.650	21.340	20.780	19,910,975
2022-09-02	19.900	20.080	19.060	19.400	18.891	9,308,084
2022-09-01	20.200	20.200	19.490	19.730	19.212	13,076,498
2022-08-31	19.370	20.690	19.330	20.540	20.001	21,102,332
2022-08-30	20.950	21.440	20.180	20.320	19.787	21,997,878
2022-08-29	20.980	21.680	20.820	21.290	20.731	13,817,492
2022-08-26	21.070	22.220	21.030	21.460	20.897	28,671,363
2022-08-25	19.810	21.760	19.670	21.410	20.848	28,609,433
2022-08-24	19.590	20.180	19.420	19.810	19.290	14,832,439
2022-08-23	18.520	20.240	18.360	20.130	19.602	29,113,650
2022-08-22	18.200	19.110	18.000	18.420	17.937	22,930,679
2022-08-19	18.110	18.980	18.060	18.610	18.122	19,309,889
2022-08-18	18.270	18.350	17.880	18.200	17.722	10,873,542
2022-08-17	17.650	18.470	17.610	18.270	17.790	12,509,980
2022-08-16	18.090	18.170	17.580	17.750	17.284	7,311,629
2022-08-15	17.610	18.280	17.500	18.090	17.615	9,093,815
2022-08-12	17.480	17.750	17.350	17.650	17.187	5,493,471
2022-08-11	17.410	17.640	17.170	17.530	17.070	7,002,413
2022-08-10	17.470	17.470	16.880	17.400	16.943	5,763,538
2022-08-09	16.640	17.350	16.610	17.150	16.700	9,195,123
2022-08-08	16.420	16.760	16.140	16.710	16.271	6,486,771
2022-08-05	16.350	16.390	16.000	16.380	15.950	3,506,171
2022-08-04	16.450	16.650	16.120	16.260	15.833	3,740,894
2022-08-03	16.550	16.900	16.330	16.340	15.911	3,910,987
2022-08-02	17.080	17.080	16.380	16.550	16.116	6,194,899

← NewerPage 17 of 21 · 1,216 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.