ENN Ecological Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	19.680	19.810	19.620	19.780	19.780	7,171,244
2025-07-18	19.650	19.780	19.420	19.620	19.620	6,791,800
2025-07-17	19.600	19.680	19.550	19.610	19.610	4,399,800
2025-07-16	19.570	19.680	19.490	19.610	19.610	5,219,919
2025-07-15	19.270	19.530	19.250	19.490	19.490	5,241,890
2025-07-14	19.210	19.430	19.170	19.300	19.300	5,827,203
2025-07-11	19.150	19.310	19.110	19.140	19.140	9,317,000
2025-07-10	19.250	19.360	19.140	19.140	19.140	4,963,700
2025-07-09	19.500	19.590	19.180	19.200	19.200	7,355,676
2025-07-08	19.820	19.950	19.480	19.500	19.500	5,880,843
2025-07-07	19.700	19.850	19.520	19.820	19.820	5,501,757
2025-07-04	19.930	20.020	19.540	19.630	19.630	8,037,700
2025-07-03	19.380	20.050	19.280	19.890	19.890	14,648,772
2025-07-02	18.780	19.440	18.750	19.380	19.380	11,619,697
2025-07-01	18.920	18.990	18.710	18.800	18.800	6,023,644
2025-06-30	18.710	18.990	18.650	18.900	18.900	5,774,885
2025-06-27	18.640	18.780	18.630	18.700	18.700	3,471,520
2025-06-26	18.750	18.940	18.630	18.710	18.710	5,512,600
2025-06-25	18.780	18.860	18.660	18.760	18.760	3,726,740
2025-06-24	18.700	18.840	18.430	18.840	18.840	5,639,720
2025-06-23	18.560	18.850	18.560	18.700	18.700	3,842,300
2025-06-20	18.730	18.780	18.560	18.560	18.560	3,996,255
2025-06-19	18.710	18.800	18.430	18.740	18.740	5,660,675
2025-06-18	18.900	18.900	18.720	18.730	18.730	3,467,525
2025-06-17	18.800	19.060	18.750	18.860	18.860	4,304,210
2025-06-16	19.280	19.330	18.810	18.850	18.850	10,266,179
2025-06-13	19.010	19.220	18.990	19.080	19.080	5,302,583
2025-06-12	19.070	19.160	18.920	18.970	18.970	3,551,375
2025-06-11	19.130	19.190	19.020	19.090	19.090	3,404,371
2025-06-10	19.180	19.220	19.000	19.070	19.070	4,598,861
2025-06-09	19.220	19.260	19.030	19.180	19.180	4,460,171
2025-06-06	19.100	19.280	19.060	19.220	19.220	3,521,549
2025-06-05	19.150	19.200	19.060	19.070	19.070	2,412,438
2025-06-04	19.220	19.320	19.090	19.120	19.120	3,627,546
2025-06-03	18.890	19.230	18.750	19.200	19.200	8,301,253
2025-05-30	19.000	19.170	18.720	18.960	18.960	9,282,100
2025-05-29	18.820	18.990	18.760	18.980	18.980	4,681,292
2025-05-28	18.830	18.920	18.770	18.830	18.830	3,317,559
2025-05-27	18.790	18.990	18.780	18.820	18.820	4,280,856
2025-05-26	19.130	19.170	18.800	18.830	18.830	8,796,982
2025-05-23	19.470	19.530	19.200	19.200	19.200	6,101,849
2025-05-22	19.520	19.550	19.400	19.410	19.410	4,146,100
2025-05-21	19.560	19.650	19.430	19.570	19.570	5,276,526
2025-05-20	19.530	19.630	19.430	19.500	19.500	6,557,463
2025-05-19	19.430	19.700	19.410	19.460	19.460	7,945,763
2025-05-16	19.390	19.450	19.250	19.430	19.430	6,096,648
2025-05-15	19.380	19.520	19.330	19.400	19.400	7,606,856
2025-05-14	19.560	19.570	19.330	19.430	19.430	9,857,416
2025-05-13	19.700	19.750	19.440	19.580	19.580	6,352,284
2025-05-12	19.700	19.740	19.520	19.700	19.700	4,028,065
2025-05-09	19.850	19.960	19.520	19.620	19.620	8,045,900
2025-05-08	19.670	19.910	19.610	19.850	19.850	4,865,320
2025-05-07	20.000	20.000	19.640	19.740	19.740	5,923,877
2025-05-06	19.790	19.850	19.450	19.750	19.750	7,390,998
2025-04-30	20.000	20.050	19.660	19.760	19.760	5,471,717
2025-04-29	20.070	20.160	19.840	19.930	19.930	5,202,544
2025-04-28	19.690	20.370	19.590	20.100	20.100	9,286,720
2025-04-25	19.640	19.870	19.420	19.850	19.850	8,099,728
2025-04-24	19.440	19.770	19.420	19.650	19.650	6,178,312
2025-04-23	19.620	19.660	19.390	19.440	19.440	5,591,582

← NewerPage 6 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.