Shenzhen Envicool Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	37.050	38.390	34.820	37.790	12.965	57,424,669
2023-05-04	38.730	39.670	37.310	38.150	13.089	67,133,438
2023-04-28	36.990	40.790	36.690	39.750	13.638	88,697,459
2023-04-27	45.000	45.000	40.770	40.770	13.988	61,980,100
2023-04-26	43.000	45.530	41.900	45.300	15.542	100,192,156
2023-04-25	41.070	43.560	40.530	41.960	14.396	64,800,550
2023-04-24	43.500	44.360	40.800	41.420	14.211	60,867,004
2023-04-21	44.300	45.540	41.890	42.920	14.725	65,169,964
2023-04-20	42.500	45.430	41.720	44.300	15.199	77,059,100
2023-04-19	40.850	43.350	39.570	41.300	14.170	92,723,929
2023-04-18	41.000	42.880	40.950	41.990	14.406	42,260,032
2023-04-17	42.530	42.770	40.670	41.130	14.111	40,446,680
2023-04-14	42.010	43.430	41.390	41.670	14.297	53,493,659
2023-04-13	40.500	43.330	40.500	42.380	14.540	82,525,167
2023-04-12	36.480	40.040	36.360	40.040	13.737	68,280,325
2023-04-11	36.300	37.010	35.500	36.400	12.489	51,681,520
2023-04-10	35.500	37.280	34.550	34.840	11.953	42,470,972
2023-04-07	34.990	35.300	34.090	34.430	11.813	32,626,278
2023-04-06	31.850	34.850	31.820	34.850	11.957	43,389,508
2023-04-04	33.190	33.300	31.430	31.680	10.869	25,281,046
2023-04-03	32.670	33.200	32.200	33.000	11.322	16,212,040
2023-03-31	33.200	33.200	32.500	32.830	11.264	15,896,709
2023-03-30	33.010	33.450	32.800	33.120	11.363	14,256,694
2023-03-29	33.000	33.930	32.900	33.300	11.425	20,123,523
2023-03-28	34.000	34.360	33.000	33.110	11.360	29,601,631
2023-03-27	32.620	34.090	32.620	33.630	11.538	38,762,809
2023-03-24	32.100	33.190	31.800	32.600	11.185	36,022,104
2023-03-23	31.160	33.160	30.900	32.460	11.137	54,541,125
2023-03-22	29.080	31.300	29.000	31.020	10.643	46,412,230
2023-03-21	28.950	29.370	28.400	29.080	9.977	22,242,944
2023-03-20	28.030	28.990	27.110	28.750	9.864	32,727,507
2023-03-17	28.620	28.680	28.020	28.020	9.613	18,862,289
2023-03-16	28.900	29.000	28.110	28.390	9.740	14,829,416
2023-03-15	29.570	29.750	29.000	29.180	10.011	13,987,101
2023-03-14	29.980	30.140	28.740	29.300	10.052	23,081,360
2023-03-13	30.150	30.770	29.900	30.200	10.361	18,581,692
2023-03-10	30.550	30.640	30.160	30.300	10.396	15,222,247
2023-03-09	30.990	31.160	30.330	30.590	10.495	17,752,503
2023-03-08	31.280	32.000	30.610	31.000	10.636	19,764,826
2023-03-07	31.900	32.120	30.950	30.970	10.626	19,372,643
2023-03-06	31.930	32.230	30.920	32.120	11.020	19,250,942
2023-03-03	32.200	32.650	31.850	32.050	10.996	11,930,320
2023-03-02	33.110	33.410	32.300	32.450	11.133	13,462,675
2023-03-01	33.000	33.480	32.500	33.320	11.432	11,619,448
2023-02-28	33.080	33.660	32.610	33.000	11.322	12,237,685
2023-02-27	32.020	33.150	31.880	32.760	11.240	15,038,046
2023-02-24	32.970	33.100	32.070	32.340	11.095	14,526,053
2023-02-23	32.580	33.370	32.500	32.800	11.253	18,001,381
2023-02-22	32.490	33.640	32.450	32.860	11.274	14,014,202
2023-02-21	33.860	33.880	32.720	32.950	11.305	18,565,815
2023-02-20	31.760	34.120	31.450	33.850	11.614	30,640,657
2023-02-17	34.000	34.080	31.680	31.750	10.893	43,451,951
2023-02-16	37.590	39.860	34.260	34.500	11.837	44,728,325
2023-02-15	35.300	36.250	34.950	36.240	12.434	26,082,990
2023-02-14	36.500	36.620	35.050	35.530	12.190	20,467,949
2023-02-13	34.850	37.400	34.770	36.340	12.468	28,313,653
2023-02-10	35.950	35.970	34.630	34.950	11.991	16,546,398
2023-02-09	34.100	36.190	33.360	35.790	12.279	30,932,471
2023-02-08	34.730	35.340	34.060	34.260	11.754	14,789,508
2023-02-07	35.220	35.870	34.000	34.490	11.833	19,734,842

← NewerPage 15 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.