ENN Ecological Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	17.440	17.460	17.110	17.260	16.509	9,953,631
2022-01-27	17.250	17.370	16.910	17.220	16.470	10,368,221
2022-01-26	17.450	17.540	17.190	17.420	16.662	8,759,221
2022-01-25	17.700	17.790	17.310	17.350	16.595	8,492,797
2022-01-24	18.180	18.320	17.780	17.800	17.025	15,075,692
2022-01-21	18.380	18.450	18.080	18.320	17.522	8,977,134
2022-01-20	18.540	18.600	18.190	18.500	17.695	10,079,274
2022-01-19	19.160	19.350	18.440	18.480	17.676	12,836,451
2022-01-18	19.550	19.600	18.880	19.160	18.326	12,766,809
2022-01-17	19.510	19.950	19.260	19.550	18.699	10,383,142
2022-01-14	19.630	19.780	19.400	19.510	18.661	11,479,345
2022-01-13	20.070	20.150	19.460	19.640	18.785	12,736,049
2022-01-12	19.070	19.980	18.940	19.980	19.110	19,329,763
2022-01-11	19.330	19.590	18.990	19.000	18.173	11,310,822
2022-01-10	19.760	19.860	19.190	19.490	18.642	16,261,645
2022-01-07	19.530	19.650	19.050	19.600	18.747	15,987,090
2022-01-06	18.850	19.680	18.850	19.600	18.747	16,769,648
2022-01-05	19.120	19.180	18.770	19.070	18.240	11,820,855
2022-01-04	18.300	19.240	18.300	19.220	18.383	16,531,245
2021-12-31	18.290	18.680	18.280	18.360	17.561	6,740,673
2021-12-30	18.470	18.610	18.290	18.300	17.503	7,665,713
2021-12-29	18.980	18.980	18.180	18.490	17.685	10,322,795
2021-12-28	19.120	19.120	18.660	18.870	18.049	8,881,732
2021-12-27	18.600	19.140	18.400	19.120	18.288	10,952,368
2021-12-24	18.700	18.740	18.530	18.600	17.790	7,138,495
2021-12-23	18.610	18.780	18.350	18.750	17.934	9,575,281
2021-12-22	18.490	18.880	18.400	18.610	17.800	12,637,036
2021-12-21	18.120	18.380	17.910	18.350	17.551	8,677,950
2021-12-20	18.100	18.180	17.810	18.030	17.245	12,136,541
2021-12-17	18.510	18.590	18.160	18.280	17.484	8,995,440
2021-12-16	18.000	18.460	17.920	18.450	17.647	11,969,396
2021-12-15	18.350	18.350	17.810	17.980	17.197	22,401,416
2021-12-14	18.650	18.650	18.260	18.380	17.580	10,512,597
2021-12-13	18.360	18.880	18.360	18.680	17.867	13,147,641
2021-12-10	18.800	18.850	18.230	18.350	17.551	22,384,256
2021-12-09	19.310	19.550	18.540	18.780	17.962	20,999,515
2021-12-08	19.820	19.900	19.270	19.440	18.594	16,362,556
2021-12-07	19.700	20.150	19.620	19.870	19.005	9,817,370
2021-12-06	19.960	20.190	19.670	19.700	18.842	9,326,730
2021-12-03	19.800	20.200	19.720	19.960	19.091	10,033,323
2021-12-02	19.660	19.920	19.400	19.900	19.034	9,748,510
2021-12-01	19.400	19.750	19.160	19.740	18.881	9,967,523
2021-11-30	19.500	19.680	19.090	19.540	18.689	15,618,411
2021-11-29	19.190	19.790	19.110	19.600	18.747	9,707,153
2021-11-26	19.990	20.000	19.600	19.680	18.823	8,471,791
2021-11-25	20.090	20.150	19.650	19.990	19.120	10,265,536
2021-11-24	20.100	20.440	19.700	20.080	19.206	13,054,681
2021-11-23	19.980	20.350	19.630	19.800	18.938	12,950,947
2021-11-22	20.120	20.430	19.600	19.780	18.919	16,601,335
2021-11-19	19.280	20.120	19.040	20.040	19.168	22,189,213
2021-11-18	19.310	19.670	19.100	19.270	18.431	11,931,666
2021-11-17	18.880	19.420	18.740	19.240	18.402	10,691,690
2021-11-16	18.830	19.060	18.510	18.880	18.058	10,252,145
2021-11-15	18.790	19.240	18.560	18.740	17.924	12,099,528
2021-11-12	18.240	18.630	17.970	18.580	17.771	10,574,206
2021-11-11	18.260	18.350	17.900	18.110	17.322	13,343,736
2021-11-10	18.680	18.700	18.050	18.410	17.609	10,378,345
2021-11-09	18.700	18.970	18.640	18.740	17.924	8,937,898
2021-11-08	19.340	19.680	18.720	18.900	18.077	12,717,633
2021-11-05	19.160	19.410	18.720	19.380	18.536	17,372,303

← NewerPage 20 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.