Shenzhen Envicool Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	35.680	36.750	34.660	35.060	12.029	18,899,025
2023-02-03	35.450	36.250	34.880	35.540	12.193	17,465,254
2023-02-02	35.100	36.050	34.750	35.400	12.145	21,495,628
2023-02-01	35.730	35.800	34.600	35.150	12.060	17,109,167
2023-01-31	34.890	36.300	34.700	35.750	12.265	13,519,257
2023-01-30	36.200	36.660	34.800	34.890	11.970	16,500,358
2023-01-20	34.980	36.100	34.540	35.530	12.190	14,285,341
2023-01-19	35.310	35.440	34.480	34.510	11.840	12,427,990
2023-01-18	35.570	35.980	34.800	35.150	12.060	11,160,105
2023-01-17	35.850	37.390	35.450	35.570	12.204	19,762,958
2023-01-16	35.560	36.170	35.400	35.650	12.231	12,464,580
2023-01-13	36.400	36.540	35.200	35.550	12.197	12,014,121
2023-01-12	35.880	36.810	35.790	36.050	12.368	12,893,640
2023-01-11	36.080	36.380	35.350	35.620	12.221	18,073,686
2023-01-10	35.730	37.010	35.550	36.070	12.375	18,040,815
2023-01-09	36.070	36.700	35.500	35.730	12.259	25,736,574
2023-01-06	35.320	36.690	35.200	36.100	12.386	23,603,898
2023-01-05	34.890	35.950	34.400	35.470	12.169	17,270,105
2023-01-04	34.780	35.800	34.410	34.880	11.967	22,025,977
2023-01-03	33.280	35.390	32.800	34.940	11.988	23,466,657
2022-12-30	33.290	34.080	32.900	33.310	11.428	12,796,159
2022-12-29	33.560	33.800	33.000	33.330	11.435	15,077,226
2022-12-28	32.460	33.800	32.000	33.500	11.494	29,074,389
2022-12-27	30.940	32.680	30.940	32.470	11.140	35,969,152
2022-12-26	28.600	31.180	28.340	30.940	10.615	29,304,868
2022-12-23	28.990	29.570	27.640	28.350	9.727	22,084,319
2022-12-22	30.350	30.500	29.340	29.620	10.162	16,436,569
2022-12-21	30.330	30.460	29.320	29.560	10.142	13,036,645
2022-12-20	29.800	30.760	29.500	30.330	10.406	16,844,343
2022-12-19	29.430	29.880	29.150	29.780	10.217	17,720,995
2022-12-16	31.220	31.490	29.200	29.400	10.087	27,124,638
2022-12-15	31.090	32.290	30.750	31.540	10.821	17,603,640
2022-12-14	30.700	31.150	30.560	31.100	10.670	15,119,213
2022-12-13	32.700	32.820	30.870	30.890	10.598	22,019,691
2022-12-12	32.700	32.750	31.300	32.120	11.020	17,096,914
2022-12-09	32.970	33.820	32.400	32.570	11.174	20,905,852
2022-12-08	32.710	34.300	32.250	33.200	11.391	28,305,250
2022-12-07	33.100	33.590	32.710	32.970	11.312	17,610,347
2022-12-06	33.200	34.200	32.280	33.470	11.483	24,646,914
2022-12-05	34.510	34.700	33.020	33.660	11.548	24,866,297
2022-12-02	32.770	35.000	32.450	34.160	11.720	42,470,295
2022-12-01	32.500	33.200	31.770	32.500	11.150	23,253,532
2022-11-30	32.180	33.000	31.700	32.220	11.054	18,639,345
2022-11-29	32.900	33.430	32.180	32.440	11.130	23,438,064
2022-11-28	32.430	34.880	32.430	33.060	11.343	27,295,025
2022-11-25	34.740	35.080	33.140	33.250	11.408	21,666,485
2022-11-24	34.050	35.500	33.820	34.650	11.888	39,046,845
2022-11-23	32.000	34.530	30.790	34.450	11.819	46,582,342
2022-11-22	33.240	33.500	32.110	32.300	11.082	17,158,143
2022-11-21	31.400	33.490	30.940	33.240	11.404	38,636,612
2022-11-18	31.120	32.240	30.640	31.500	10.807	21,884,414
2022-11-17	31.790	31.790	30.510	31.130	10.680	22,615,136
2022-11-16	32.430	32.840	31.760	32.070	11.003	13,624,488
2022-11-15	31.950	32.960	31.500	32.430	11.126	19,666,416
2022-11-14	32.500	33.090	31.630	31.850	10.927	31,030,438
2022-11-11	34.300	35.140	32.500	33.000	11.322	33,459,856
2022-11-10	33.510	34.600	33.220	33.290	11.422	20,631,438
2022-11-09	33.550	35.150	32.750	33.850	11.614	30,052,089
2022-11-08	33.510	33.800	32.360	33.800	11.596	31,796,104
2022-11-07	35.220	35.380	33.100	33.710	11.566	38,188,596

← NewerPage 16 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.