ENN Ecological Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	19.750	20.020	19.740	19.840	19.840	7,817,272
2026-01-14	20.090	20.090	19.800	19.900	19.900	7,498,550
2026-01-13	19.970	20.350	19.930	20.090	20.090	8,099,397
2026-01-12	19.940	19.960	19.790	19.960	19.960	6,397,617
2026-01-09	20.150	20.190	19.860	19.910	19.910	8,870,760
2026-01-08	20.070	20.220	20.020	20.130	20.130	5,304,359
2026-01-07	20.350	20.480	20.030	20.070	20.070	12,312,382
2026-01-06	20.620	20.620	20.300	20.330	20.330	8,770,859
2026-01-05	20.750	20.760	20.410	20.640	20.640	6,856,436
2025-12-31	20.580	21.160	20.580	20.760	20.760	4,838,272
2025-12-30	20.810	20.920	20.630	20.760	20.760	4,551,499
2025-12-29	21.020	21.050	20.610	20.800	20.800	5,960,261
2025-12-26	20.990	21.100	20.750	20.930	20.930	5,333,127
2025-12-25	20.760	21.030	20.700	21.020	21.020	5,220,900
2025-12-24	20.740	20.900	20.350	20.760	20.760	7,005,247
2025-12-23	21.460	21.550	20.640	20.740	20.740	11,407,701
2025-12-22	22.120	22.220	21.480	21.530	21.530	10,304,940
2025-12-19	22.490	22.710	22.130	22.140	22.140	5,430,203
2025-12-18	22.230	22.530	22.030	22.350	22.350	6,650,100
2025-12-17	22.520	22.800	22.380	22.720	22.720	6,457,990
2025-12-16	22.030	22.740	22.010	22.510	22.510	8,043,397
2025-12-15	21.880	22.310	21.570	22.100	22.100	10,040,049
2025-12-12	22.190	22.410	21.730	21.850	21.850	24,172,444
2025-12-11	21.710	22.460	21.690	22.190	22.190	11,707,430
2025-12-10	21.250	21.850	21.250	21.710	21.710	10,071,500
2025-12-09	21.530	21.730	21.280	21.460	21.460	6,866,600
2025-12-08	21.540	21.660	21.050	21.530	21.530	8,079,020
2025-12-05	21.550	21.850	21.360	21.480	21.480	8,605,956
2025-12-04	22.120	22.190	21.620	21.700	21.700	6,852,443
2025-12-03	21.760	22.150	21.630	22.020	22.020	6,780,275
2025-12-02	22.130	22.200	21.650	21.760	21.760	9,205,486
2025-12-01	21.790	22.290	21.510	21.970	21.970	17,336,676
2025-11-28	21.390	21.590	21.130	21.300	21.300	11,663,814
2025-11-27	20.930	21.400	20.820	21.260	21.260	14,657,606
2025-11-26	20.760	21.320	20.690	20.990	20.990	11,251,439
2025-11-25	20.360	20.870	20.230	20.770	20.770	12,335,800
2025-11-24	20.390	20.770	20.040	20.320	20.320	23,632,073
2025-11-21	20.850	21.300	20.110	20.300	20.300	32,787,111
2025-11-20	20.840	21.040	20.580	20.850	20.850	9,008,202
2025-11-19	20.450	20.910	20.300	20.710	20.710	10,553,192
2025-11-18	20.380	20.680	20.130	20.490	20.490	9,698,427
2025-11-17	20.370	20.400	20.150	20.290	20.290	7,809,180
2025-11-14	20.360	20.560	20.150	20.370	20.370	8,993,786
2025-11-13	20.380	20.530	20.110	20.290	20.290	11,710,420
2025-11-12	20.420	20.680	20.310	20.460	20.460	13,768,398
2025-11-11	20.100	20.480	20.020	20.370	20.370	7,613,719
2025-11-10	20.170	20.250	19.990	20.090	20.090	10,430,700
2025-11-07	19.980	20.330	19.970	20.100	20.100	7,849,978
2025-11-06	19.920	20.270	19.820	20.000	20.000	13,762,400
2025-11-05	19.820	20.090	19.500	19.910	19.910	12,050,478
2025-11-04	19.870	19.980	19.690	19.870	19.870	11,612,225
2025-11-03	19.480	20.000	19.320	19.880	19.880	17,367,535
2025-10-31	19.000	19.600	18.970	19.520	19.520	17,826,066
2025-10-30	19.150	19.300	18.800	19.250	19.250	16,791,191
2025-10-29	18.330	19.150	18.250	19.150	19.150	23,415,072
2025-10-28	18.450	18.500	18.280	18.370	18.370	6,847,843
2025-10-27	18.480	18.590	18.350	18.420	18.420	7,775,187
2025-10-24	18.480	18.500	18.350	18.470	18.470	6,802,100
2025-10-23	18.370	18.540	18.310	18.510	18.510	7,828,500
2025-10-22	18.440	18.530	18.320	18.370	18.370	4,789,640

← NewerPage 4 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.