Shenzhen Envicool Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	33.360	33.980	33.030	33.450	14.999	19,160,612
2024-04-29	33.790	34.380	33.450	33.690	15.106	31,787,944
2024-04-26	32.890	34.350	32.680	33.800	15.156	37,795,979
2024-04-25	31.860	32.900	31.800	32.430	14.541	33,765,490
2024-04-24	31.870	31.990	31.010	31.820	14.268	29,139,263
2024-04-23	30.880	31.980	30.700	31.470	14.111	44,949,284
2024-04-22	29.000	30.360	28.390	30.150	13.519	32,410,051
2024-04-19	30.400	30.990	29.880	30.520	13.685	28,133,646
2024-04-18	29.440	30.810	28.810	30.400	13.631	38,111,003
2024-04-17	28.000	29.630	28.000	29.550	13.250	37,858,323
2024-04-16	28.560	28.680	27.580	27.680	12.411	37,469,986
2024-04-15	28.800	29.660	28.600	29.100	13.048	24,270,742
2024-04-12	28.700	29.450	28.700	29.010	13.008	23,581,119
2024-04-11	28.980	29.290	28.500	28.650	12.846	15,566,801
2024-04-10	29.480	29.500	28.520	28.990	12.999	18,938,827
2024-04-09	29.330	29.690	28.930	29.490	13.223	15,349,232
2024-04-08	29.340	29.880	29.020	29.350	13.160	18,779,573
2024-04-03	30.290	30.500	29.180	29.510	13.232	34,391,734
2024-04-02	30.910	31.500	30.560	30.800	13.810	24,703,700
2024-04-01	30.030	31.100	30.030	31.070	13.931	22,798,664
2024-03-29	30.370	30.460	29.790	30.020	13.461	11,566,567
2024-03-28	29.790	31.230	29.790	30.480	13.667	29,840,620
2024-03-27	31.000	31.130	29.690	29.730	13.331	29,443,765
2024-03-26	31.160	31.850	31.000	31.240	14.008	22,466,853
2024-03-25	32.410	32.770	31.270	31.300	14.035	29,664,355
2024-03-22	32.140	32.980	32.000	32.470	14.559	32,625,138
2024-03-21	32.820	33.130	32.130	32.200	14.438	39,831,221
2024-03-20	32.900	33.500	32.330	33.150	14.864	37,601,964
2024-03-19	34.400	34.700	32.850	33.210	14.891	60,397,614
2024-03-18	33.950	35.700	33.350	35.400	15.873	52,763,136
2024-03-15	32.280	33.990	31.700	33.850	15.178	40,447,158
2024-03-14	31.540	33.360	31.200	32.550	14.595	41,417,938
2024-03-13	32.770	34.060	32.330	32.890	14.747	48,224,998
2024-03-12	34.110	34.650	31.930	32.560	14.600	60,527,095
2024-03-11	30.780	33.740	30.250	33.150	14.864	56,427,231
2024-03-08	29.990	32.000	29.600	31.660	14.196	59,993,595
2024-03-07	30.290	30.980	29.580	29.740	13.335	38,417,464
2024-03-06	29.440	30.600	29.270	29.960	13.434	44,938,268
2024-03-05	29.300	31.910	28.880	30.300	13.586	91,273,009
2024-03-04	29.710	29.710	28.970	29.710	13.322	66,673,751
2024-03-01	25.540	27.490	25.540	27.010	12.111	41,385,150
2024-02-29	24.510	25.900	24.410	25.860	11.595	30,328,585
2024-02-28	26.900	27.300	24.780	24.790	11.116	37,879,502
2024-02-27	24.950	27.300	24.780	27.180	12.187	38,406,117
2024-02-26	24.550	25.840	24.370	25.300	11.344	23,635,706
2024-02-23	24.060	24.730	24.000	24.620	11.039	25,116,984
2024-02-22	23.960	24.500	23.760	24.250	10.873	29,144,123
2024-02-21	22.650	23.620	22.600	22.830	10.237	19,686,688
2024-02-20	22.590	23.390	21.900	23.200	10.403	24,297,519
2024-02-19	23.000	23.630	22.210	22.600	10.134	33,640,514
2024-02-08	20.070	21.820	20.040	21.820	9.784	19,727,959
2024-02-07	19.180	20.070	19.100	19.840	8.896	29,005,653
2024-02-06	17.650	19.400	17.130	19.120	8.573	35,185,770
2024-02-05	19.000	19.020	17.110	17.970	8.058	33,363,488
2024-02-02	18.900	19.940	18.440	19.010	8.524	38,500,028
2024-02-01	19.200	19.390	18.400	18.600	8.340	37,274,262
2024-01-31	20.320	20.430	19.170	19.200	8.609	30,630,769
2024-01-30	21.900	22.010	20.150	20.440	9.165	38,694,075
2024-01-29	24.570	24.640	22.220	22.230	9.968	22,359,760
2024-01-26	25.170	25.240	24.410	24.690	11.071	9,603,049

← NewerPage 11 of 21 · 1,219 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.