ENN Ecological Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	19.900	20.300	19.700	20.110	20.110	8,017,300
2026-10-16	19.740	20.100	19.610	19.900	19.900	9,462,479
2026-10-15	19.800	19.980	19.450	19.740	19.740	11,486,349
2026-10-14	19.370	20.290	19.230	19.850	19.850	10,579,251
2026-10-13	19.450	19.630	19.200	19.400	19.400	6,885,796
2026-10-12	19.490	19.880	19.230	19.500	19.500	7,206,155
2026-10-09	19.490	19.750	19.450	19.490	19.490	9,296,702
2026-10-08	19.140	19.500	18.860	19.490	19.490	11,454,396
2026-09-30	18.390	19.230	18.310	19.200	19.200	11,347,048
2026-09-29	18.670	18.790	18.300	18.390	18.390	4,259,664
2026-09-28	18.490	18.800	18.350	18.740	18.740	5,921,656
2026-09-24	18.490	18.650	18.410	18.540	18.540	4,048,338
2026-09-23	18.530	18.800	18.480	18.580	18.580	4,649,958
2026-09-22	18.820	19.010	18.510	18.630	18.630	5,429,519
2026-09-21	18.530	18.930	18.300	18.820	18.820	5,736,792
2026-09-18	18.570	18.870	18.490	18.670	18.670	5,613,978
2026-09-17	18.830	18.830	18.410	18.690	18.690	5,103,893
2026-09-16	18.720	18.920	18.470	18.830	18.830	7,104,500
2026-09-15	18.800	18.960	18.660	18.720	18.720	4,805,200
2026-09-14	19.150	19.330	18.590	18.780	18.780	10,892,340
2026-09-11	18.890	19.280	18.770	19.020	19.020	12,534,225
2026-09-10	19.000	19.360	18.680	18.740	18.740	11,045,893
2026-09-09	18.960	19.080	18.800	19.000	19.000	6,701,410
2026-09-08	19.210	19.550	18.620	18.960	18.960	12,977,606
2026-09-07	19.280	19.650	19.170	19.230	19.230	14,958,055
2026-09-04	19.380	19.470	19.120	19.260	19.260	8,055,800
2026-09-03	19.080	19.470	18.880	19.190	19.190	12,380,138
2026-09-02	18.810	19.230	18.650	19.090	19.090	14,341,625
2026-09-01	18.280	18.890	18.110	18.740	18.740	13,314,776
2026-08-31	18.270	18.630	17.920	18.290	18.290	15,811,896
2026-08-28	17.580	18.040	17.500	18.020	18.020	6,434,647
2026-08-27	17.440	17.620	17.310	17.590	17.590	6,298,200
2026-08-26	17.640	17.700	17.310	17.440	17.440	6,704,024
2026-08-25	17.640	17.860	17.490	17.860	17.860	7,697,700
2026-08-24	17.380	17.820	17.380	17.580	17.580	7,053,032
2026-08-21	17.600	17.920	17.450	17.510	17.510	6,563,348
2026-08-20	17.880	18.090	17.380	17.620	17.620	10,746,872
2026-08-19	17.700	17.970	17.500	17.900	17.900	6,373,032
2026-08-18	17.480	17.840	17.470	17.700	17.700	5,666,057
2026-08-17	17.080	17.560	17.080	17.500	17.500	6,141,140
2026-08-14	17.330	17.420	17.180	17.200	17.200	3,886,746
2026-08-13	17.250	17.440	17.160	17.330	17.330	6,325,865
2026-08-12	17.510	17.640	17.310	17.320	17.320	3,857,300
2026-08-11	17.650	17.800	17.450	17.490	17.490	4,698,100
2026-08-10	17.240	17.730	17.200	17.550	17.550	5,827,146
2026-08-07	17.470	17.490	17.200	17.300	17.300	5,926,700
2026-08-06	17.360	17.480	17.150	17.370	17.370	6,601,575
2026-08-05	17.650	17.650	17.200	17.270	17.270	11,795,448
2026-08-04	18.110	18.260	17.550	17.640	17.640	7,943,632
2026-08-03	18.030	18.400	17.550	18.110	18.110	10,032,185
2026-07-31	17.770	17.950	17.460	17.800	17.800	8,092,800
2026-07-30	18.100	18.300	17.750	17.950	17.950	8,385,161
2026-07-29	17.250	17.930	17.090	17.860	17.860	11,390,024
2026-07-28	17.200	17.280	16.900	17.100	17.100	6,714,950
2026-07-27	16.810	17.380	16.710	17.220	17.220	10,005,524
2026-07-24	17.680	17.950	17.190	17.210	17.210	6,914,149
2026-07-23	17.100	17.740	17.100	17.670	17.670	9,902,900
2026-07-22	16.970	17.120	16.660	17.090	17.090	8,653,985
2026-07-21	16.880	17.440	16.710	16.980	16.980	13,332,250
2026-07-20	16.310	17.080	16.300	16.930	16.930	12,291,443

Page 1 of 21 · 1,213 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.