ENN Ecological Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	16.100	16.380	15.680	15.980	15.284	10,219,015
2022-05-05	16.490	16.750	16.350	16.550	15.830	13,833,171
2022-04-29	16.110	16.590	15.930	16.390	15.676	17,928,053
2022-04-28	16.150	16.400	15.990	16.250	15.543	9,212,402
2022-04-27	15.600	16.400	15.210	16.360	15.648	10,840,763
2022-04-26	15.610	16.250	15.040	15.460	14.787	13,240,710
2022-04-25	16.110	16.140	15.390	15.420	14.749	9,035,486
2022-04-22	16.370	16.440	15.830	16.150	15.447	12,671,800
2022-04-21	16.990	17.250	16.250	16.370	15.657	9,907,803
2022-04-20	17.400	17.520	16.800	16.960	16.222	7,990,279
2022-04-19	17.300	17.760	17.230	17.410	16.652	7,800,022
2022-04-18	17.560	17.750	17.200	17.340	16.585	5,497,680
2022-04-15	17.910	17.970	17.500	17.560	16.796	4,983,212
2022-04-14	17.930	18.500	17.660	18.080	17.293	7,308,393
2022-04-13	17.700	18.620	17.620	17.920	17.140	19,569,666
2022-04-12	17.600	17.880	17.200	17.800	17.025	9,013,540
2022-04-11	17.990	18.180	17.430	17.600	16.834	9,368,924
2022-04-08	17.990	18.400	17.400	17.990	17.207	13,178,952
2022-04-07	18.600	18.610	17.620	17.750	16.977	14,516,011
2022-04-06	17.900	18.790	17.720	18.600	17.790	18,306,973
2022-04-01	17.690	18.240	17.530	18.020	17.236	14,311,862
2022-03-31	17.800	18.000	17.300	17.710	16.939	9,377,871
2022-03-30	17.190	17.930	17.190	17.820	17.044	15,592,952
2022-03-29	16.590	17.170	16.460	17.020	16.279	14,157,807
2022-03-28	16.600	16.840	16.110	16.640	15.916	12,133,737
2022-03-25	16.530	17.070	16.500	16.600	15.877	10,829,528
2022-03-24	16.090	16.700	15.780	16.590	15.868	15,138,371
2022-03-23	16.070	16.230	15.710	15.910	15.217	10,374,821
2022-03-22	15.820	16.560	15.680	15.860	15.170	16,793,942
2022-03-21	15.450	16.420	15.450	15.830	15.141	19,102,265
2022-03-18	15.200	15.350	14.950	15.060	14.404	7,954,948
2022-03-17	14.900	15.720	14.860	15.310	14.644	11,921,065
2022-03-16	14.250	14.750	13.760	14.670	14.031	12,971,892
2022-03-15	15.380	15.380	14.130	14.130	13.515	14,599,228
2022-03-14	15.910	16.090	15.400	15.430	14.758	10,131,263
2022-03-11	16.160	16.160	15.540	16.000	15.303	9,603,830
2022-03-10	16.200	16.420	16.090	16.150	15.447	13,612,901
2022-03-09	16.440	16.440	15.450	16.000	15.303	14,453,818
2022-03-08	17.640	17.710	15.970	16.160	15.457	22,190,245
2022-03-07	18.060	18.140	17.420	17.540	16.776	7,762,481
2022-03-04	18.260	18.260	17.830	17.940	17.159	8,111,516
2022-03-03	18.100	18.570	18.100	18.350	17.551	10,777,121
2022-03-02	18.290	18.440	17.920	18.010	17.226	10,371,904
2022-03-01	17.830	18.420	17.720	18.200	17.408	14,144,027
2022-02-28	17.680	18.120	17.600	17.860	17.082	11,520,621
2022-02-25	17.680	17.980	17.340	17.860	17.082	13,257,249
2022-02-24	17.700	18.270	17.610	17.650	16.882	17,185,633
2022-02-23	17.700	17.800	17.440	17.680	16.910	9,729,255
2022-02-22	17.900	18.150	17.460	17.640	16.872	11,644,731
2022-02-21	17.920	18.000	17.790	17.980	17.197	5,854,309
2022-02-18	17.830	18.050	17.830	17.920	17.140	4,707,944
2022-02-17	18.100	18.110	17.900	17.980	17.197	4,817,985
2022-02-16	17.680	18.090	17.640	18.060	17.274	6,244,182
2022-02-15	17.900	17.900	17.460	17.640	16.872	7,308,396
2022-02-14	17.810	17.990	17.610	17.750	16.977	5,910,674
2022-02-11	18.090	18.390	17.930	17.970	17.188	8,215,010
2022-02-10	17.870	18.340	17.710	18.310	17.513	10,933,679
2022-02-09	17.820	17.960	17.630	17.830	17.054	10,790,927
2022-02-08	17.600	17.970	17.430	17.970	17.188	8,675,818
2022-02-07	17.350	17.880	17.280	17.520	16.757	10,401,005

← NewerPage 19 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.