ENN Ecological Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	19.620	19.790	19.440	19.610	19.610	7,009,335
2025-04-21	19.300	19.720	19.230	19.630	19.630	11,361,671
2025-04-18	19.250	19.300	19.060	19.220	19.220	5,507,269
2025-04-17	19.630	19.630	19.240	19.310	19.310	7,936,150
2025-04-16	19.650	19.700	19.390	19.630	19.630	6,881,606
2025-04-15	19.470	19.720	19.410	19.660	19.660	6,265,364
2025-04-14	19.500	19.570	19.310	19.500	19.500	8,013,833
2025-04-11	19.700	19.710	19.300	19.460	19.460	6,541,137
2025-04-10	19.940	19.940	19.450	19.660	19.660	15,866,702
2025-04-09	19.600	19.940	19.300	19.940	19.940	13,479,211
2025-04-08	19.160	19.700	18.920	19.700	19.700	16,443,262
2025-04-07	19.190	19.470	18.510	19.360	19.360	23,452,929
2025-04-03	19.170	19.940	19.040	19.870	19.870	12,915,349
2025-04-02	19.730	19.770	19.210	19.240	19.240	11,507,247
2025-04-01	19.600	19.790	19.400	19.780	19.780	6,428,660
2025-03-31	19.960	20.340	19.420	19.590	19.590	14,751,900
2025-03-28	19.900	20.160	19.190	19.940	19.940	16,801,020
2025-03-27	19.600	20.630	18.600	19.920	19.920	36,353,317
2025-03-26	19.650	19.650	19.650	19.650	19.650	0
2025-03-25	19.650	19.650	19.650	19.650	19.650	0
2025-03-24	19.650	19.650	19.650	19.650	19.650	0
2025-03-21	19.650	19.650	19.650	19.650	19.650	0
2025-03-20	19.650	19.650	19.650	19.650	19.650	0
2025-03-19	19.650	19.650	19.650	19.650	19.650	0
2025-03-18	19.630	19.710	19.490	19.650	19.650	5,606,493
2025-03-17	19.310	19.780	19.310	19.680	19.680	9,271,515
2025-03-14	19.360	19.580	19.260	19.350	19.350	10,072,318
2025-03-13	19.230	19.580	19.220	19.380	19.380	6,823,580
2025-03-12	19.670	19.690	19.220	19.280	19.280	7,016,371
2025-03-11	19.190	19.690	19.080	19.690	19.690	9,840,014
2025-03-10	19.190	19.340	19.040	19.260	19.260	6,534,205
2025-03-07	19.220	19.280	19.060	19.170	19.170	6,494,550
2025-03-06	19.470	19.660	19.220	19.270	19.270	10,322,699
2025-03-05	19.600	19.670	19.300	19.580	19.580	5,289,967
2025-03-04	19.700	19.890	19.460	19.520	19.520	7,728,800
2025-03-03	20.020	20.020	19.580	19.680	19.680	8,477,300
2025-02-28	19.800	20.270	19.620	20.270	20.270	11,213,773
2025-02-27	19.400	19.880	19.260	19.820	19.820	10,453,190
2025-02-26	19.300	19.500	19.080	19.400	19.400	9,293,508
2025-02-25	19.060	19.350	19.000	19.160	19.160	7,445,122
2025-02-24	18.880	19.520	18.880	19.210	19.210	16,374,660
2025-02-21	19.230	19.250	18.840	18.970	18.970	10,698,145
2025-02-20	19.370	19.420	19.130	19.130	19.130	9,318,012
2025-02-19	19.720	19.910	19.070	19.470	19.470	15,860,684
2025-02-18	19.200	19.970	19.150	19.820	19.820	26,027,405
2025-02-17	19.030	19.070	18.590	19.040	19.040	12,441,501
2025-02-14	18.880	19.070	18.850	19.030	19.030	6,363,636
2025-02-13	19.010	19.100	18.880	18.880	18.880	7,667,185
2025-02-12	19.090	19.340	18.900	19.020	19.020	7,960,200
2025-02-11	19.060	19.300	19.040	19.140	19.140	6,899,353
2025-02-10	19.280	19.330	18.970	19.060	19.060	9,628,149
2025-02-07	19.270	19.520	19.170	19.310	19.310	10,632,618
2025-02-06	19.330	19.500	19.060	19.230	19.230	11,990,319
2025-02-05	20.230	20.370	18.880	19.460	19.460	23,211,198
2025-01-27	20.300	20.740	20.070	20.440	20.440	11,300,045
2025-01-24	20.930	21.100	20.110	20.270	20.270	13,011,632
2025-01-23	20.600	21.220	20.600	20.960	20.960	11,987,625
2025-01-22	19.760	20.680	19.750	20.600	20.600	19,651,964
2025-01-21	19.750	19.780	19.460	19.600	19.600	4,899,912
2025-01-20	19.830	20.050	19.620	19.700	19.700	7,199,407

← NewerPage 7 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.