Shenzhen Envicool Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	28.380	28.980	28.200	28.820	12.923	9,287,079
2023-08-01	28.300	29.280	27.910	28.640	12.842	16,695,706
2023-07-31	29.310	29.400	28.120	28.380	12.725	20,607,385
2023-07-28	28.160	28.750	28.160	28.500	12.779	8,967,587
2023-07-27	28.710	28.980	28.230	28.250	12.667	9,701,035
2023-07-26	29.330	29.490	28.650	28.910	12.963	8,459,594
2023-07-25	29.310	29.680	28.800	29.350	13.160	16,059,514
2023-07-24	28.510	29.250	28.200	28.960	12.985	15,549,467
2023-07-21	29.450	29.450	27.900	28.460	12.761	34,256,597
2023-07-20	32.000	32.150	29.100	29.580	13.263	34,330,144
2023-07-19	32.300	32.660	31.700	32.100	14.393	16,812,942
2023-07-18	32.430	32.580	31.690	32.260	14.465	17,332,642
2023-07-17	32.600	33.100	31.660	31.970	14.335	17,772,244
2023-07-14	32.390	32.700	32.080	32.590	14.613	20,413,071
2023-07-13	31.300	32.580	31.260	32.420	14.537	26,241,093
2023-07-12	31.720	32.110	30.850	31.000	13.900	23,485,075
2023-07-11	30.300	31.720	30.120	31.570	14.156	28,702,642
2023-07-10	30.160	30.380	29.700	30.210	13.546	11,937,832
2023-07-07	30.460	30.650	29.870	30.160	13.523	12,877,744
2023-07-06	30.750	31.100	30.300	30.730	13.779	19,817,175
2023-07-05	29.700	30.950	29.610	30.920	13.864	39,082,439
2023-07-04	29.840	30.600	29.400	29.800	13.362	27,048,886
2023-07-03	29.800	30.180	28.750	29.900	13.407	28,990,796
2023-06-30	29.880	30.120	29.200	29.940	13.425	19,629,303
2023-06-29	30.180	30.480	29.490	29.940	13.425	15,618,483
2023-06-28	30.360	30.510	28.650	29.940	13.425	33,929,657
2023-06-27	30.080	31.200	30.080	30.610	13.725	20,192,460
2023-06-26	30.460	32.100	30.000	30.290	13.582	33,418,947
2023-06-21	32.400	33.200	31.700	31.730	14.227	28,857,676
2023-06-20	33.280	33.500	32.400	32.520	14.582	35,148,537
2023-06-19	31.570	33.910	31.560	33.300	14.931	61,759,781
2023-06-16	31.030	31.730	30.580	31.450	14.102	29,016,899
2023-06-15	32.290	32.490	30.850	31.350	14.057	42,817,172
2023-06-14	32.170	33.000	31.280	32.410	14.532	49,660,823
2023-06-13	30.740	32.390	30.260	32.080	14.384	59,461,126
2023-06-12	30.650	31.360	30.290	30.820	13.819	43,140,061
2023-06-09	29.520	31.000	29.520	30.850	13.833	60,802,618
2023-06-08	30.690	30.700	28.950	29.560	13.254	71,260,455
2023-06-07	30.800	32.250	30.500	31.750	14.236	108,368,127
2023-06-06	30.000	30.710	29.980	30.710	13.770	40,147,523
2023-06-05	28.730	28.730	27.770	27.920	12.519	27,006,101
2023-06-02	28.660	29.180	28.080	28.630	12.837	31,881,216
2023-06-01	27.460	29.160	27.130	28.720	12.878	43,197,258
2023-05-31	28.050	28.100	27.110	27.540	12.349	29,111,620
2023-05-30	26.820	27.730	26.300	27.640	12.393	40,409,495
2023-05-29	26.320	27.620	26.250	27.000	12.107	36,075,005
2023-05-26	26.900	27.090	25.900	26.300	11.793	31,981,291
2023-05-25	27.530	28.330	26.500	27.120	12.160	35,957,725
2023-05-24	26.680	27.390	26.600	26.790	12.012	20,648,544
2023-05-23	27.450	27.830	26.860	27.040	12.124	17,491,031
2023-05-22	28.320	28.320	26.790	27.210	12.201	33,964,343
2023-05-19	27.570	28.580	27.050	28.350	12.712	38,432,947
2023-05-18	34.920	36.470	34.660	35.920	12.324	38,472,809
2023-05-17	35.220	35.590	34.810	35.040	12.022	18,142,489
2023-05-16	35.350	36.200	34.770	34.820	11.946	24,845,028
2023-05-15	33.560	35.500	33.550	35.340	12.125	36,577,792
2023-05-12	34.310	34.400	33.500	33.560	11.514	17,472,734
2023-05-11	35.610	36.160	34.400	34.510	11.840	22,060,704
2023-05-10	35.690	35.800	34.310	35.610	12.217	40,301,424
2023-05-09	36.400	36.800	35.470	35.560	12.200	30,748,958

← NewerPage 14 of 21 · 1,213 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.