Shenzhen Envicool Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	42.590	44.500	40.560	44.380	44.380	38,634,179
2026-10-22	45.490	46.150	43.420	43.530	43.530	27,027,662
2026-10-21	45.520	46.180	44.910	45.150	45.150	19,072,323
2026-10-20	44.390	45.580	43.800	44.840	44.840	20,144,027
2026-10-19	44.460	44.880	43.040	44.460	44.460	19,961,205
2026-10-16	45.710	46.500	44.250	44.700	44.700	22,696,487
2026-10-15	45.360	46.220	44.480	44.670	44.670	25,135,635
2026-10-14	48.690	49.210	47.190	47.260	47.260	15,740,886
2026-10-13	47.500	49.630	46.560	48.950	48.950	23,150,893
2026-10-12	50.890	50.890	48.750	48.850	48.850	21,898,947
2026-10-09	51.580	51.580	47.660	50.890	50.890	35,189,109
2026-10-08	53.980	54.580	51.500	51.930	51.930	21,663,715
2026-09-30	56.100	56.100	53.910	53.950	53.950	17,618,463
2026-09-29	54.300	56.200	53.700	55.580	55.580	23,349,127
2026-09-28	56.980	57.270	54.100	54.360	54.360	29,974,688
2026-09-24	60.700	60.800	57.000	57.220	57.220	50,944,137
2026-09-23	61.510	62.330	61.110	61.250	61.250	19,862,744
2026-09-22	62.660	63.500	61.330	61.520	61.520	33,679,570
2026-09-21	63.500	63.650	62.020	62.230	62.230	34,447,656
2026-09-18	62.530	63.310	60.930	63.280	63.280	41,619,762
2026-09-17	61.700	63.310	61.510	61.750	61.750	32,985,914
2026-09-16	59.860	62.220	59.090	62.030	62.030	36,120,594
2026-09-15	59.810	61.430	59.770	59.840	59.840	28,565,850
2026-09-14	60.260	61.180	58.680	60.010	60.010	28,439,469
2026-09-11	61.080	61.810	59.380	60.550	60.550	37,621,281
2026-09-10	61.520	62.340	60.830	61.080	61.080	29,502,773
2026-09-09	63.050	64.100	61.930	62.430	62.430	36,898,078
2026-09-08	64.500	65.900	62.420	63.000	63.000	52,646,352
2026-09-07	63.010	65.710	62.630	64.470	64.470	55,156,586
2026-09-04	67.000	67.770	62.480	63.910	63.910	82,200,992
2026-09-03	66.980	70.620	65.500	68.490	68.490	89,042,797
2026-09-02	64.510	67.790	64.480	66.230	66.230	61,396,535
2026-09-01	67.610	67.770	65.810	65.900	65.900	59,459,281
2026-08-31	62.980	68.660	62.890	68.210	68.210	91,633,078
2026-08-28	65.030	66.540	64.100	64.480	64.480	82,948,508
2026-08-27	62.600	66.000	61.480	65.970	65.970	106,628,641
2026-08-26	63.050	63.300	60.500	62.070	62.070	114,953,625
2026-08-25	53.540	60.230	53.010	60.230	60.230	96,475,891
2026-08-24	55.600	56.200	52.530	54.750	54.750	43,754,988
2026-08-21	52.920	55.320	52.520	54.120	54.120	36,850,703
2026-08-20	53.440	53.770	51.820	52.930	52.930	27,855,912
2026-08-19	55.750	56.200	52.100	52.590	52.590	43,299,801
2026-08-18	58.590	58.880	56.510	57.570	57.570	36,898,758
2026-08-17	57.650	58.690	56.450	58.690	58.690	41,185,566
2026-08-14	56.120	57.370	56.010	57.090	57.090	36,490,312
2026-08-13	56.820	57.870	55.370	55.450	55.450	43,734,406
2026-08-12	54.930	57.290	54.160	56.010	56.010	39,515,152
2026-08-11	55.330	55.830	54.080	54.680	54.680	26,549,971
2026-08-10	56.000	57.100	54.300	55.240	55.240	34,719,637
2026-08-07	53.880	56.000	53.000	55.900	55.900	52,720,512
2026-08-06	51.600	53.830	50.770	52.930	52.930	40,023,734
2026-08-05	48.450	53.000	48.350	52.330	52.330	54,411,938
2026-08-04	47.030	49.900	46.440	49.430	49.430	46,666,879
2026-08-03	46.560	48.200	45.820	46.450	46.450	38,124,156
2026-07-31	49.600	50.350	47.330	47.450	47.450	55,610,191
2026-07-30	51.030	52.000	47.150	47.150	47.150	46,515,543
2026-07-29	54.000	54.340	50.780	52.390	52.390	38,984,160
2026-07-28	59.160	59.980	55.130	55.130	55.130	47,436,238
2026-07-27	58.720	61.380	58.020	61.260	61.260	31,168,881

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.2210 CNY
2025-05-30	0.2000 CNY
2024-05-27	0.2000 CNY
2023-05-19	0.1900 CNY
2022-05-31	0.1800 CNY
2021-05-27	0.1800 CNY
2020-05-29	0.2300 CNY
2019-05-17	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.