Shenzhen Envicool Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	25.600	25.690	24.750	24.790	11.116	20,793,594
2023-10-31	26.480	26.680	25.410	25.600	11.479	20,128,580
2023-10-30	25.870	26.750	25.640	26.550	11.905	21,040,117
2023-10-27	25.870	26.350	25.040	25.990	11.654	24,001,135
2023-10-26	24.880	26.180	24.060	25.990	11.654	31,647,169
2023-10-25	25.000	25.930	25.000	25.100	11.255	20,404,053
2023-10-24	25.080	25.650	24.720	25.000	11.210	20,870,887
2023-10-23	26.890	26.890	24.680	24.890	11.160	29,705,184
2023-10-20	26.270	27.480	26.000	26.900	12.062	39,742,453
2023-10-19	25.810	26.440	25.550	25.660	11.506	14,652,557
2023-10-18	25.870	26.450	25.500	26.150	11.725	13,646,986
2023-10-17	26.300	26.350	25.800	26.090	11.698	11,434,167
2023-10-16	26.870	26.970	25.910	26.290	11.788	14,354,800
2023-10-13	26.680	27.140	26.440	26.790	12.012	15,415,281
2023-10-12	26.650	26.990	26.600	26.720	11.981	10,023,151
2023-10-11	26.600	26.850	26.130	26.600	11.927	14,926,989
2023-10-10	26.860	27.330	26.380	26.690	11.968	16,952,306
2023-10-09	26.510	27.160	26.500	26.900	12.062	18,532,360
2023-09-28	26.180	26.540	26.000	26.280	11.784	10,012,889
2023-09-27	26.030	26.600	26.030	26.250	11.770	8,188,302
2023-09-26	26.050	26.460	25.590	26.200	11.748	11,660,050
2023-09-25	26.450	26.540	25.670	26.060	11.685	12,418,806
2023-09-22	24.970	26.490	24.710	26.430	11.851	27,044,531
2023-09-21	25.000	25.380	24.720	24.840	11.138	14,286,260
2023-09-20	26.190	26.340	24.360	25.000	11.210	36,486,481
2023-09-19	26.840	26.990	25.350	26.190	11.743	19,850,213
2023-09-18	26.770	27.550	26.550	26.950	12.084	9,723,673
2023-09-15	27.920	27.920	26.500	26.830	12.030	17,754,310
2023-09-14	27.880	28.300	27.750	27.830	12.479	9,773,049
2023-09-13	28.770	28.950	27.590	27.880	12.501	20,014,661
2023-09-12	27.160	29.300	27.030	28.800	12.914	31,509,121
2023-09-11	27.730	27.810	26.810	27.130	12.165	15,385,336
2023-09-08	27.410	27.850	27.300	27.580	12.367	11,562,907
2023-09-07	28.100	29.590	27.800	27.860	12.492	20,384,383
2023-09-06	27.890	28.280	27.670	28.240	12.662	8,406,765
2023-09-05	27.620	28.050	27.480	27.890	12.506	9,524,575
2023-09-04	27.240	27.720	27.240	27.600	12.376	8,114,678
2023-09-01	27.500	27.600	27.150	27.240	12.214	5,085,855
2023-08-31	27.590	27.840	27.240	27.400	12.286	8,406,394
2023-08-30	27.040	27.760	26.820	27.550	12.353	13,236,254
2023-08-29	25.880	27.240	25.710	26.820	12.026	15,856,350
2023-08-28	27.890	28.090	25.810	26.060	11.685	20,522,923
2023-08-25	27.130	27.440	26.310	26.480	11.873	18,177,365
2023-08-24	28.290	28.730	27.060	27.530	12.344	20,797,999
2023-08-23	28.500	28.660	28.010	28.170	12.631	8,012,942
2023-08-22	28.210	28.880	27.700	28.500	12.779	12,860,638
2023-08-21	27.920	28.370	27.900	28.050	12.577	6,423,120
2023-08-18	28.880	29.150	27.870	27.920	12.519	12,870,366
2023-08-17	28.500	29.260	28.170	29.080	13.039	9,105,826
2023-08-16	29.020	29.290	28.310	28.440	12.752	7,381,175
2023-08-15	29.250	29.770	29.000	29.290	13.133	8,412,051
2023-08-14	28.700	29.140	28.450	29.080	13.039	7,163,173
2023-08-11	30.250	30.320	28.660	28.820	12.923	16,538,723
2023-08-10	29.600	30.370	29.510	30.300	13.586	11,364,635
2023-08-09	29.730	29.940	29.390	29.500	13.227	6,440,648
2023-08-08	30.390	30.430	29.720	30.020	13.461	9,289,746
2023-08-07	30.100	30.680	30.060	30.270	13.573	11,679,080
2023-08-04	29.880	30.300	29.660	30.010	13.456	12,333,044
2023-08-03	28.600	30.100	28.500	29.880	13.398	24,892,919
2023-08-02	28.380	28.980	28.200	28.820	12.923	9,287,079

← NewerPage 13 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.