ENN Ecological Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	16.470	16.570	16.110	16.300	16.300	7,177,471
2026-07-15	15.910	16.420	15.850	16.310	16.310	6,934,390
2026-07-14	16.260	16.330	15.800	16.020	16.020	10,303,777
2026-07-13	15.600	16.120	15.550	15.970	15.970	11,966,831
2026-07-10	15.400	15.660	15.150	15.500	15.500	9,062,733
2026-07-09	15.730	15.920	15.140	15.420	15.420	12,385,874
2026-07-08	16.680	16.930	16.320	16.690	15.730	11,487,278
2026-07-07	17.150	17.150	16.310	16.410	15.466	10,626,232
2026-07-06	16.510	17.110	16.300	17.060	16.079	10,708,527
2026-07-03	16.280	16.650	16.270	16.500	15.551	10,584,152
2026-07-02	16.510	16.510	15.780	16.060	15.136	11,504,735
2026-07-01	15.810	16.480	15.680	16.260	16.260	10,182,860
2026-06-30	15.950	16.150	15.680	15.800	15.800	7,394,480
2026-06-29	16.050	16.190	15.500	16.020	16.020	7,956,234
2026-06-26	16.100	16.100	15.720	15.900	15.900	7,824,583
2026-06-25	16.300	16.550	15.880	16.020	16.020	8,511,650
2026-06-24	16.670	16.800	16.290	16.430	16.430	7,750,571
2026-06-23	16.390	16.830	16.300	16.720	16.720	10,639,150
2026-06-22	16.350	16.430	15.910	16.430	16.430	10,575,995
2026-06-18	16.610	16.670	16.270	16.280	16.280	8,382,967
2026-06-17	16.900	17.050	16.530	16.590	16.590	14,579,329
2026-06-16	17.550	17.550	16.800	16.890	16.890	17,040,192
2026-06-15	18.260	18.290	17.390	17.600	17.600	15,112,992
2026-06-12	18.180	18.450	17.680	18.330	18.330	12,248,006
2026-06-11	18.100	18.320	17.930	18.230	18.230	9,680,061
2026-06-10	18.200	18.320	17.900	17.970	17.970	8,274,006
2026-06-09	19.000	19.140	18.180	18.280	18.280	10,081,596
2026-06-08	19.210	19.370	18.840	18.950	18.950	6,824,956
2026-06-05	19.200	19.410	19.100	19.210	19.210	7,449,695
2026-06-04	19.550	19.750	19.210	19.220	19.220	5,225,604
2026-06-03	19.620	19.810	19.310	19.640	19.640	5,670,393
2026-06-02	19.830	20.150	19.620	19.630	19.630	6,605,820
2026-06-01	19.520	19.840	19.180	19.830	19.830	9,415,288
2026-05-29	19.200	19.680	19.150	19.550	19.550	8,501,685
2026-05-28	19.410	19.680	19.210	19.280	19.280	4,521,822
2026-05-27	19.450	19.670	19.200	19.400	19.400	4,608,198
2026-05-26	19.370	19.680	19.230	19.670	19.670	4,920,600
2026-05-25	19.810	19.910	19.220	19.330	19.330	6,737,716
2026-05-22	20.220	20.380	19.770	19.860	19.860	8,500,885
2026-05-21	20.660	20.850	20.140	20.210	20.210	9,686,297
2026-05-20	20.640	21.130	20.470	20.870	20.870	8,387,080
2026-05-19	20.850	20.950	20.520	20.690	20.690	4,708,713
2026-05-18	20.840	20.930	20.550	20.850	20.850	6,469,040
2026-05-15	21.000	21.190	20.780	20.870	20.870	7,348,425
2026-05-14	20.910	21.480	20.720	21.080	21.080	8,422,244
2026-05-13	20.580	21.190	20.520	20.830	20.830	8,683,851
2026-05-12	20.360	20.760	20.350	20.660	20.660	9,245,970
2026-05-11	20.310	20.450	20.050	20.340	20.340	9,951,972
2026-05-08	20.060	20.340	19.980	20.280	20.280	8,246,185
2026-05-07	20.100	20.260	19.950	20.010	20.010	11,136,763
2026-05-06	20.010	20.350	19.560	20.350	20.350	19,503,192
2026-04-30	20.870	20.880	20.180	20.260	20.260	26,448,657
2026-04-29	21.300	21.500	21.000	21.390	21.390	8,958,026
2026-04-28	21.030	21.320	20.870	21.230	21.230	8,943,228
2026-04-27	21.160	21.310	20.810	21.080	21.080	9,203,104
2026-04-24	21.060	21.580	20.830	21.200	21.200	12,364,564
2026-04-23	20.650	21.070	20.650	20.970	20.970	8,521,746
2026-04-22	21.020	21.190	20.620	20.840	20.840	9,854,823
2026-04-21	20.720	21.070	20.680	21.020	21.020	7,111,783
2026-04-20	20.710	21.080	20.700	20.780	20.780	10,430,799

← NewerPage 2 of 5 · 241 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.