ENN Ecological Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	19.380	19.450	19.190	19.380	19.380	5,135,599
2024-10-23	19.400	19.540	19.300	19.390	19.390	8,466,440
2024-10-22	18.930	19.450	18.920	19.450	19.450	9,740,813
2024-10-21	19.250	19.400	18.880	19.120	19.120	11,777,805
2024-10-18	18.900	19.470	18.740	19.240	19.240	11,584,215
2024-10-17	19.500	19.500	18.850	18.900	18.900	9,717,257
2024-10-16	19.280	19.620	19.150	19.310	19.310	9,009,159
2024-10-15	19.840	19.950	19.400	19.430	19.430	10,547,405
2024-10-14	19.370	20.110	19.220	19.840	19.840	15,063,796
2024-10-11	19.950	19.950	19.110	19.370	19.370	11,144,669
2024-10-10	19.670	20.420	19.500	19.720	19.720	22,664,700
2024-10-09	21.600	21.650	19.410	19.440	19.440	29,462,924
2024-10-08	22.480	22.640	20.350	21.570	21.570	35,386,077
2024-09-30	19.540	20.720	19.460	20.580	20.580	28,850,401
2024-09-27	18.560	19.230	18.560	18.970	18.970	15,423,491
2024-09-26	18.390	18.580	17.760	18.530	18.530	22,607,870
2024-09-25	19.300	19.690	18.380	18.430	18.430	22,394,510
2024-09-24	18.150	19.360	18.030	19.300	19.300	10,669,099
2024-09-23	17.930	18.190	17.860	18.020	18.020	4,349,625
2024-09-20	17.850	18.010	17.710	17.900	17.900	4,889,028
2024-09-19	18.030	18.160	17.630	17.910	17.910	4,256,918
2024-09-18	17.900	18.100	17.780	18.030	18.030	3,554,752
2024-09-13	17.750	17.900	17.520	17.780	17.780	4,570,075
2024-09-12	17.450	17.760	17.350	17.720	17.720	4,709,275
2024-09-11	17.800	17.870	17.150	17.560	17.560	8,901,965
2024-09-10	17.590	17.960	17.430	17.910	17.910	4,591,735
2024-09-09	18.000	18.160	17.570	17.590	17.590	5,166,460
2024-09-06	18.260	18.500	18.000	18.080	18.080	4,554,052
2024-09-05	18.180	18.400	18.100	18.340	18.340	5,107,700
2024-09-04	17.750	18.190	17.500	18.130	18.130	5,985,485
2024-09-03	17.880	18.090	17.620	17.780	17.780	4,902,069
2024-09-02	17.750	18.300	17.700	17.880	17.880	15,469,218
2024-08-30	17.600	18.090	17.480	17.670	17.670	9,016,001
2024-08-29	18.130	18.190	17.730	17.740	17.740	7,504,901
2024-08-28	17.540	18.200	17.540	18.110	18.110	6,687,239
2024-08-27	18.280	18.440	17.470	17.710	17.710	10,470,356
2024-08-26	18.800	18.950	17.800	18.350	18.350	10,558,165
2024-08-23	18.050	18.220	17.920	18.210	18.210	3,685,052
2024-08-22	18.040	18.190	17.800	18.060	18.060	4,127,767
2024-08-21	18.290	18.420	17.990	17.990	17.990	3,354,858
2024-08-20	18.590	18.680	18.150	18.440	18.440	5,147,764
2024-08-19	18.800	19.210	18.550	18.600	18.600	4,379,380
2024-08-16	19.050	19.230	18.840	19.150	19.150	4,448,475
2024-08-15	18.980	19.160	18.800	19.050	19.050	5,270,098
2024-08-14	18.760	19.220	18.590	18.980	18.980	5,457,000
2024-08-13	19.080	19.100	18.750	18.840	18.840	5,605,200
2024-08-12	18.580	19.050	18.300	18.810	18.810	7,384,860
2024-08-09	18.320	18.400	18.160	18.310	18.310	4,006,150
2024-08-08	18.490	18.600	18.250	18.260	18.260	2,736,300
2024-08-07	18.070	18.650	18.030	18.480	18.480	5,478,924
2024-08-06	18.050	18.240	17.910	18.080	18.080	5,129,185
2024-08-05	18.250	18.330	17.830	17.900	17.900	5,118,075
2024-08-02	18.150	18.420	18.070	18.340	18.340	4,834,000
2024-08-01	18.740	18.980	18.270	18.330	18.330	6,366,556
2024-07-31	19.290	19.700	18.970	19.630	19.630	8,451,927
2024-07-30	19.700	19.750	19.000	19.300	19.300	8,755,978
2024-07-29	19.670	19.820	19.450	19.720	19.720	5,269,322
2024-07-26	19.940	19.990	19.570	19.620	19.620	3,426,859
2024-07-25	20.170	20.200	19.770	19.810	19.810	5,982,800
2024-07-24	19.670	20.070	19.480	19.930	19.930	5,251,663

← NewerPage 9 of 21 · 1,212 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.