ENN Ecological Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	20.710	21.080	20.700	20.780	20.780	10,430,799
2026-04-17	20.810	21.070	20.670	20.710	20.710	12,822,175
2026-04-16	20.750	20.980	20.610	20.950	20.950	7,174,955
2026-04-15	20.980	21.000	20.740	20.770	20.770	8,331,400
2026-04-14	20.910	21.000	20.820	21.000	21.000	8,558,426
2026-04-13	20.970	21.050	20.600	21.010	21.010	12,067,362
2026-04-10	20.970	20.980	20.650	20.800	20.800	13,664,532
2026-04-09	21.010	21.190	20.880	21.000	21.000	13,430,802
2026-04-08	20.700	21.350	20.660	21.150	21.150	21,065,841
2026-04-07	21.810	22.130	21.300	21.780	21.780	7,532,499
2026-04-03	22.570	22.600	21.820	21.910	21.910	9,064,767
2026-04-02	21.940	22.810	21.940	22.670	22.670	13,638,946
2026-04-01	22.100	22.400	21.850	21.920	21.920	13,585,151
2026-03-31	22.670	22.950	22.160	22.180	22.180	9,706,336
2026-03-30	23.330	23.410	22.580	22.760	22.760	15,422,114
2026-03-27	22.000	22.620	21.810	22.370	22.370	13,504,565
2026-03-26	21.460	22.320	21.370	22.140	22.140	17,500,964
2026-03-25	22.420	22.550	21.270	21.650	21.650	33,598,516
2026-03-24	22.600	23.180	22.600	22.870	22.870	16,890,407
2026-03-23	23.700	23.700	22.940	23.070	23.070	21,082,657
2026-03-20	22.770	24.000	22.100	23.630	23.630	29,989,707
2026-03-19	22.530	23.420	22.060	23.010	23.010	26,666,426
2026-03-18	22.450	22.460	21.830	22.020	22.020	12,792,242
2026-03-17	22.800	23.060	22.310	22.460	22.460	12,310,751
2026-03-16	22.980	23.160	22.510	22.780	22.780	18,182,040
2026-03-13	22.270	23.390	22.100	22.660	22.660	26,064,735
2026-03-12	21.640	22.440	21.320	22.290	22.290	27,165,375
2026-03-11	20.940	21.430	20.560	21.290	21.290	19,268,273
2026-03-10	21.000	21.400	20.690	21.100	21.100	24,796,760
2026-03-09	22.890	23.010	21.400	21.800	21.800	45,679,922
2026-03-06	21.200	21.680	21.010	21.320	21.320	22,378,845
2026-03-05	21.900	22.740	21.250	21.630	21.630	34,119,434
2026-03-04	24.550	24.550	21.650	23.000	23.000	39,199,210
2026-03-03	22.730	24.050	22.340	24.050	24.050	64,952,443
2026-03-02	21.000	21.860	20.450	21.860	21.860	31,386,662
2026-02-27	19.870	20.470	19.800	20.390	20.390	13,880,039
2026-02-26	19.830	19.890	19.660	19.790	19.790	4,768,883
2026-02-25	19.920	20.040	19.720	19.750	19.750	6,931,146
2026-02-24	19.230	20.010	19.170	19.920	19.920	15,135,389
2026-02-13	19.280	19.280	19.060	19.090	19.090	5,887,155
2026-02-12	19.630	19.650	19.160	19.230	19.230	7,165,455
2026-02-11	19.610	19.650	19.440	19.570	19.570	4,678,193
2026-02-10	19.640	19.640	19.390	19.480	19.480	6,308,039
2026-02-09	19.670	19.760	19.560	19.580	19.580	6,611,910
2026-02-06	19.800	20.000	19.640	19.670	19.670	7,441,670
2026-02-05	19.590	19.860	19.500	19.830	19.830	8,714,663
2026-02-04	19.230	19.630	19.180	19.600	19.600	8,240,735
2026-02-03	19.360	19.380	19.090	19.190	19.190	8,062,099
2026-02-02	19.780	19.800	19.120	19.160	19.160	11,954,975
2026-01-30	19.480	19.940	19.400	19.510	19.510	10,517,956
2026-01-29	19.670	19.680	19.200	19.470	19.470	13,018,880
2026-01-28	19.340	19.600	19.110	19.510	19.510	12,451,090
2026-01-27	19.790	19.880	19.320	19.340	19.340	9,399,498
2026-01-26	19.850	19.850	19.450	19.620	19.620	11,848,510
2026-01-23	20.150	20.150	19.610	19.650	19.650	14,405,857
2026-01-22	19.720	20.270	19.720	20.160	20.160	15,038,579
2026-01-21	20.000	20.000	19.560	19.610	19.610	7,983,473
2026-01-20	19.920	20.050	19.700	19.900	19.900	7,246,330
2026-01-19	19.370	19.890	19.310	19.820	19.820	10,078,950
2026-01-16	19.890	19.920	19.210	19.370	19.370	14,796,933

← NewerPage 3 of 5 · 242 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.