ENN Ecological Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	17.150	17.490	17.140	17.320	16.566	4,846,807
2022-07-29	17.490	17.550	17.100	17.240	16.489	4,929,365
2022-07-28	17.560	17.810	17.430	17.460	16.700	5,251,715
2022-07-27	17.170	17.550	17.120	17.450	16.690	5,766,606
2022-07-26	17.040	17.330	16.990	17.080	16.336	6,037,047
2022-07-25	17.310	17.540	17.090	17.210	16.461	4,888,802
2022-07-22	17.700	17.700	17.190	17.390	16.633	3,668,234
2022-07-21	17.610	17.770	17.460	17.530	16.767	4,275,284
2022-07-20	17.690	17.810	17.550	17.650	16.882	4,291,209
2022-07-19	17.680	17.680	17.420	17.560	16.796	4,443,428
2022-07-18	17.730	17.890	17.480	17.730	16.958	6,023,630
2022-07-15	17.430	18.160	17.230	17.690	16.920	11,275,706
2022-07-14	17.800	17.800	16.900	17.280	16.528	12,480,521
2022-07-13	17.490	17.490	17.490	17.490	16.729	0
2022-07-12	17.610	17.670	17.300	17.490	16.729	6,673,563
2022-07-11	18.100	18.150	17.630	17.690	16.920	5,548,323
2022-07-08	18.330	18.490	17.950	18.190	17.398	6,881,933
2022-07-07	18.650	18.740	18.020	18.150	17.360	8,347,921
2022-07-06	18.700	18.880	18.010	18.440	17.637	6,788,879
2022-07-05	18.730	19.190	18.460	18.780	17.962	6,342,063
2022-07-04	18.020	18.810	18.020	18.730	17.915	10,043,878
2022-07-01	18.600	18.780	18.080	18.150	17.360	4,556,477
2022-06-30	18.660	18.800	18.550	18.590	17.781	3,845,709
2022-06-29	19.050	19.210	18.680	18.720	17.905	6,207,033
2022-06-28	18.940	19.200	18.730	19.180	18.345	5,913,223
2022-06-27	18.500	19.090	18.500	18.920	18.096	6,477,634
2022-06-24	17.700	18.680	17.700	18.490	17.685	7,450,089
2022-06-23	17.590	17.810	17.380	17.780	17.006	7,148,643
2022-06-22	17.750	18.130	17.460	17.600	16.834	11,947,343
2022-06-21	18.460	18.460	17.960	18.120	17.331	5,504,728
2022-06-20	18.970	19.050	18.210	18.360	17.561	9,202,615
2022-06-17	18.730	19.050	18.610	18.960	18.135	8,664,824
2022-06-16	19.350	19.500	18.770	18.910	18.087	14,004,890
2022-06-15	18.670	19.700	18.590	19.100	18.269	21,570,869
2022-06-14	18.210	18.350	18.000	18.310	17.513	6,387,260
2022-06-13	18.150	18.550	17.990	18.400	17.599	14,706,113
2022-06-10	18.370	18.550	18.000	18.390	17.589	14,666,786
2022-06-09	18.550	18.710	18.250	18.430	17.628	7,922,623
2022-06-08	18.650	18.870	18.300	18.640	17.829	9,463,376
2022-06-07	19.000	19.010	18.360	18.550	17.742	9,733,362
2022-06-06	18.550	18.870	18.070	18.850	18.029	14,504,936
2022-06-02	18.470	18.780	18.310	18.730	17.915	9,797,089
2022-06-01	18.300	18.790	18.030	18.710	17.895	12,899,963
2022-05-31	17.310	18.300	17.230	18.300	17.503	13,716,768
2022-05-30	17.250	17.350	17.010	17.200	16.451	8,532,346
2022-05-27	17.110	17.360	17.010	17.240	16.489	5,701,783
2022-05-26	17.150	17.180	16.640	17.110	16.365	5,560,963
2022-05-25	16.310	17.030	16.180	16.980	16.241	7,396,687
2022-05-24	16.640	16.660	16.390	16.390	15.676	10,096,955
2022-05-23	16.150	16.650	15.820	16.540	15.820	10,094,475
2022-05-20	15.960	16.220	15.820	16.090	15.390	9,096,215
2022-05-19	15.540	15.990	15.450	15.930	15.237	6,623,896
2022-05-18	16.190	16.270	15.720	15.810	15.122	6,544,485
2022-05-17	16.180	16.330	15.960	16.180	15.476	4,785,218
2022-05-16	16.390	16.440	16.030	16.140	15.437	7,520,009
2022-05-13	16.060	16.650	16.060	16.350	15.638	8,358,365
2022-05-12	15.880	16.230	15.820	16.110	15.409	9,185,815
2022-05-11	15.470	16.610	15.360	16.090	15.390	15,508,568
2022-05-10	15.700	15.740	15.380	15.450	14.777	13,013,547
2022-05-09	16.040	16.130	15.580	15.810	15.122	10,217,763

← NewerPage 18 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.