ENN Ecological Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	19.530	19.890	19.480	19.770	19.770	6,203,392
2025-01-16	20.120	20.150	19.710	19.760	19.760	7,004,100
2025-01-15	19.830	20.410	19.650	19.970	19.970	9,855,849
2025-01-14	19.750	19.990	19.570	19.970	19.970	6,551,658
2025-01-13	19.730	20.090	19.680	19.780	19.780	7,124,906
2025-01-10	20.000	20.010	19.460	19.820	19.820	6,950,796
2025-01-09	20.010	20.050	19.560	19.680	19.680	7,548,800
2025-01-08	20.090	20.270	19.900	20.100	20.100	7,038,206
2025-01-07	20.720	20.780	19.980	20.100	20.100	11,035,810
2025-01-06	21.010	21.350	20.510	20.710	20.710	12,863,962
2025-01-03	21.230	21.400	20.850	21.000	21.000	10,228,132
2025-01-02	21.670	21.820	20.930	21.060	21.060	14,663,270
2024-12-31	21.250	21.870	21.150	21.680	21.680	15,085,697
2024-12-30	20.660	21.510	20.660	21.240	21.240	12,548,577
2024-12-27	20.590	21.170	20.380	20.790	20.790	11,256,414
2024-12-26	20.600	20.820	20.120	20.730	20.730	16,930,167
2024-12-25	20.050	20.760	19.820	20.710	20.710	18,969,806
2024-12-24	19.720	20.050	19.620	20.040	20.040	10,337,902
2024-12-23	19.610	20.050	19.600	19.730	19.730	8,650,292
2024-12-20	19.650	19.910	19.550	19.660	19.660	9,050,054
2024-12-19	19.900	20.000	19.620	19.650	19.650	7,878,042
2024-12-18	19.620	20.110	19.620	19.920	19.920	12,376,895
2024-12-17	19.650	20.110	19.550	19.720	19.720	17,616,328
2024-12-16	18.800	19.930	18.750	19.550	19.550	26,856,889
2024-12-13	18.850	18.860	18.580	18.580	18.580	7,688,598
2024-12-12	18.790	18.910	18.670	18.910	18.910	7,284,594
2024-12-11	18.650	18.920	18.630	18.770	18.770	8,183,031
2024-12-10	18.910	19.090	18.600	18.700	18.700	10,054,041
2024-12-09	18.520	18.810	18.440	18.690	18.690	7,027,742
2024-12-06	18.390	18.600	18.300	18.510	18.510	6,984,349
2024-12-05	18.580	18.610	18.320	18.400	18.400	5,455,629
2024-12-04	18.500	18.730	18.400	18.660	18.660	6,046,150
2024-12-03	18.490	18.710	18.380	18.570	18.570	8,474,305
2024-12-02	18.260	18.530	17.910	18.490	18.490	10,547,514
2024-11-29	18.370	18.470	18.200	18.290	18.290	8,456,816
2024-11-28	18.620	18.750	18.370	18.390	18.390	6,856,489
2024-11-27	18.450	18.830	18.330	18.620	18.620	7,417,149
2024-11-26	18.700	18.800	18.510	18.520	18.520	4,728,125
2024-11-25	18.760	19.190	18.600	18.710	18.710	8,016,274
2024-11-22	19.220	19.410	18.770	18.770	18.770	8,639,263
2024-11-21	19.170	19.500	19.070	19.310	19.310	7,072,353
2024-11-20	19.350	19.440	19.050	19.200	19.200	8,053,730
2024-11-19	19.160	19.350	19.000	19.350	19.350	6,932,711
2024-11-18	18.920	19.400	18.910	19.080	19.080	7,552,900
2024-11-15	19.350	19.410	19.030	19.030	19.030	8,599,001
2024-11-14	19.160	19.530	19.120	19.190	19.190	8,104,260
2024-11-13	19.400	19.470	19.170	19.200	19.200	9,824,393
2024-11-12	19.600	20.000	19.330	19.480	19.480	17,791,518
2024-11-11	19.570	19.710	19.070	19.680	19.680	14,454,491
2024-11-08	19.450	19.770	19.280	19.500	19.500	16,211,577
2024-11-07	18.280	19.240	18.260	19.210	19.210	19,500,722
2024-11-06	18.770	18.830	18.310	18.430	18.430	16,108,706
2024-11-05	18.660	18.770	18.390	18.760	18.760	9,453,798
2024-11-04	18.620	18.750	18.470	18.660	18.660	6,337,125
2024-11-01	18.240	18.740	18.240	18.630	18.630	8,435,767
2024-10-31	18.630	18.660	18.270	18.340	18.340	9,692,046
2024-10-30	18.810	19.020	18.400	18.500	18.500	12,712,224
2024-10-29	19.180	19.360	18.820	18.960	18.960	10,322,030
2024-10-28	19.050	19.160	18.660	19.160	19.160	10,275,566
2024-10-25	19.400	19.440	19.030	19.180	19.180	7,519,626

← NewerPage 8 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.