Shenzhen Envicool Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	22.720	22.790	22.260	22.380	13.129	14,760,466
2024-07-26	22.500	23.070	22.190	22.720	13.328	19,899,109
2024-07-25	22.290	22.800	22.190	22.420	13.152	24,458,852
2024-07-24	22.510	23.550	22.500	22.850	13.405	34,950,871
2024-07-23	23.470	23.480	22.250	22.300	13.082	24,661,201
2024-07-22	23.400	23.620	23.130	23.340	13.692	16,060,076
2024-07-19	23.300	23.730	23.240	23.450	13.757	14,703,633
2024-07-18	23.400	23.800	22.920	23.450	13.757	28,688,216
2024-07-17	24.590	24.880	23.970	24.000	14.079	21,477,368
2024-07-16	24.010	24.390	23.660	24.350	14.285	29,712,209
2024-07-15	24.290	24.430	23.920	24.160	14.173	37,776,581
2024-07-12	22.940	24.540	22.840	24.540	14.396	59,675,515
2024-07-11	21.990	22.630	21.900	22.310	13.088	22,266,392
2024-07-10	21.620	22.110	21.610	21.830	12.806	17,058,136
2024-07-09	20.100	21.970	19.950	21.730	12.748	30,830,188
2024-07-08	20.160	20.440	20.000	20.160	11.827	12,112,593
2024-07-05	20.090	20.280	19.730	20.240	11.874	11,400,692
2024-07-04	20.290	20.610	20.060	20.090	11.786	12,522,330
2024-07-03	20.630	20.680	20.260	20.290	11.903	12,331,424
2024-07-02	21.440	21.490	20.430	20.620	12.096	23,816,505
2024-07-01	21.290	21.600	21.000	21.400	12.554	15,035,967
2024-06-28	21.440	21.730	21.140	21.390	12.548	17,131,878
2024-06-27	21.480	21.580	21.240	21.330	12.513	15,305,316
2024-06-26	20.790	21.580	20.620	21.480	12.601	16,578,883
2024-06-25	21.380	21.550	20.500	20.760	12.179	21,449,011
2024-06-24	22.220	22.420	21.400	21.490	12.607	20,282,959
2024-06-21	22.110	22.470	21.850	22.200	13.023	16,103,741
2024-06-20	23.400	23.540	22.080	22.360	13.117	39,052,180
2024-06-19	23.590	24.450	23.450	23.720	13.915	31,936,000
2024-06-18	24.060	24.330	23.170	23.470	13.768	28,286,846
2024-06-17	24.700	24.850	24.030	24.070	14.120	18,369,233
2024-06-14	23.770	24.300	23.300	24.150	14.167	18,458,196
2024-06-13	23.050	24.130	22.910	23.710	13.909	19,746,049
2024-06-12	23.300	23.630	22.910	23.050	13.522	12,457,177
2024-06-11	22.900	23.460	22.640	23.370	13.710	12,997,957
2024-06-07	23.580	23.780	22.810	22.970	13.475	21,048,519
2024-06-06	23.750	24.240	23.370	23.600	13.845	11,932,168
2024-06-05	24.450	24.470	23.800	23.800	13.962	12,566,463
2024-06-04	23.990	24.500	23.880	24.460	14.349	13,440,607
2024-06-03	23.500	24.550	23.500	24.010	14.085	16,661,267
2024-05-31	24.150	24.370	23.260	23.630	13.862	20,149,537
2024-05-30	24.260	24.440	24.020	24.130	14.156	8,414,557
2024-05-29	24.330	24.750	24.230	24.390	14.308	13,152,249
2024-05-28	24.500	24.710	24.050	24.190	14.191	15,702,231
2024-05-27	23.980	24.900	23.850	24.840	14.572	21,714,931
2024-05-24	31.520	32.410	31.040	31.430	14.093	20,860,635
2024-05-23	33.000	33.200	31.520	31.610	14.174	22,025,588
2024-05-22	32.000	33.280	31.890	32.660	14.644	24,281,971
2024-05-21	32.500	32.850	31.550	32.000	14.348	18,414,944
2024-05-20	32.360	32.600	31.360	32.500	14.573	20,321,968
2024-05-17	31.500	32.420	31.180	32.230	14.452	21,119,798
2024-05-16	31.500	32.100	31.260	31.630	14.183	21,493,903
2024-05-15	31.480	31.840	31.030	31.190	13.985	10,949,226
2024-05-14	32.250	32.580	30.820	31.300	14.035	24,793,667
2024-05-13	31.530	32.380	31.100	32.180	14.429	17,733,678
2024-05-10	32.030	32.200	31.490	31.570	14.156	16,043,557
2024-05-09	31.900	32.610	31.700	32.310	14.487	15,610,370
2024-05-08	32.360	32.540	31.880	31.990	14.344	16,476,115
2024-05-07	33.250	33.870	32.380	32.580	14.608	25,500,677
2024-05-06	34.040	34.630	33.100	33.140	14.860	24,345,558

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.