ENN Ecological Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	18.530	18.600	18.360	18.440	18.440	5,570,546
2025-10-20	18.420	18.540	18.060	18.530	18.530	7,400,727
2025-10-17	18.500	18.620	18.380	18.420	18.420	5,627,700
2025-10-16	18.460	18.560	18.360	18.550	18.550	5,746,000
2025-10-15	18.560	18.680	18.420	18.660	18.660	7,286,583
2025-10-14	18.510	18.720	18.350	18.560	18.560	11,268,493
2025-10-13	18.580	18.620	18.240	18.510	18.510	9,583,353
2025-10-10	18.370	18.910	18.360	18.730	18.730	14,741,040
2025-10-09	17.970	18.430	17.960	18.430	18.430	11,356,727
2025-09-30	18.080	18.080	17.940	17.980	17.980	6,117,200
2025-09-29	18.160	18.160	17.950	18.090	18.090	7,788,384
2025-09-26	18.100	18.210	17.920	18.150	18.150	4,666,029
2025-09-25	18.310	18.320	18.060	18.090	18.090	6,483,572
2025-09-24	18.190	18.460	18.120	18.250	18.250	7,097,723
2025-09-23	18.110	18.230	17.980	18.190	18.190	6,203,361
2025-09-22	18.230	18.240	17.980	18.110	18.110	7,392,830
2025-09-19	18.130	18.350	17.930	18.320	18.320	8,420,308
2025-09-18	18.520	18.550	18.060	18.160	18.160	9,160,490
2025-09-17	18.880	18.950	18.470	18.510	18.510	8,037,140
2025-09-16	19.020	19.180	18.740	18.880	18.880	5,067,033
2025-09-15	19.130	19.220	18.950	18.980	18.980	5,689,789
2025-09-12	19.040	19.320	18.960	19.130	19.130	9,006,661
2025-09-11	18.970	19.120	18.860	18.960	18.960	7,572,384
2025-09-10	18.900	19.100	18.850	18.920	18.920	9,817,538
2025-09-09	18.500	19.010	18.490	18.990	18.990	12,124,705
2025-09-08	18.160	18.780	18.050	18.590	18.590	12,109,518
2025-09-05	18.180	18.210	17.920	18.130	18.130	7,879,900
2025-09-04	18.300	18.330	18.050	18.170	18.170	7,369,678
2025-09-03	18.750	18.770	18.280	18.390	18.390	10,757,550
2025-09-02	18.720	18.910	18.670	18.710	18.710	8,152,974
2025-09-01	18.820	18.910	18.570	18.760	18.760	10,228,656
2025-08-29	18.750	18.930	18.700	18.800	18.800	7,675,670
2025-08-28	18.890	19.200	18.550	18.800	18.800	12,352,404
2025-08-27	18.810	18.850	18.550	18.560	18.560	7,369,358
2025-08-26	18.800	18.990	18.630	18.860	18.860	10,703,896
2025-08-25	18.650	18.850	18.650	18.790	18.790	7,092,605
2025-08-22	18.740	18.740	18.540	18.650	18.650	8,029,218
2025-08-21	18.690	18.800	18.610	18.730	18.730	4,996,665
2025-08-20	18.620	18.700	18.460	18.700	18.700	6,706,935
2025-08-19	18.780	18.820	18.620	18.700	18.700	6,554,435
2025-08-18	18.930	19.040	18.720	18.780	18.780	8,659,900
2025-08-15	18.900	19.110	18.700	18.870	18.870	7,965,868
2025-08-14	18.860	19.380	18.850	18.850	18.850	5,897,639
2025-08-13	19.090	19.120	18.850	18.860	18.860	5,864,201
2025-08-12	18.760	19.170	18.730	19.080	19.080	8,206,706
2025-08-11	19.000	19.000	18.700	18.730	18.730	6,743,371
2025-08-08	18.600	18.940	18.590	18.930	18.930	8,513,864
2025-08-07	18.810	18.980	18.620	18.630	18.630	7,060,572
2025-08-06	18.750	18.930	18.500	18.850	18.850	13,753,487
2025-08-05	18.670	18.830	18.600	18.830	18.830	7,415,356
2025-08-04	18.480	18.700	18.430	18.660	18.660	4,725,501
2025-08-01	18.390	18.720	18.390	18.540	18.540	5,680,576
2025-07-31	18.600	18.600	18.380	18.430	18.430	5,041,132
2025-07-30	18.470	18.740	18.460	18.650	18.650	4,805,452
2025-07-29	18.660	18.670	18.350	18.450	18.450	5,956,958
2025-07-28	18.490	18.800	18.450	18.660	18.660	8,789,725
2025-07-25	18.520	18.670	18.420	18.500	18.500	5,547,600
2025-07-24	18.450	18.550	18.350	18.520	18.520	5,517,463
2025-07-23	18.800	18.880	18.450	18.450	18.450	7,846,679
2025-07-22	18.810	18.810	18.350	18.700	18.700	8,256,005

← NewerPage 5 of 21 · 1,215 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.