Shenzhen Envicool Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	35.160	36.540	35.000	35.230	12.087	39,174,841
2022-11-03	34.310	35.940	34.000	35.150	12.060	27,368,643
2022-11-02	34.750	35.300	33.300	34.940	11.988	36,575,068
2022-11-01	33.950	36.500	33.800	35.050	12.025	40,061,098
2022-10-31	33.390	34.500	33.000	33.950	11.648	23,693,397
2022-10-28	35.750	36.660	33.500	33.750	11.579	45,754,807
2022-10-27	38.550	39.200	36.190	36.380	12.482	37,710,784
2022-10-26	36.400	39.300	35.650	38.600	13.243	44,709,529
2022-10-25	36.480	37.820	36.000	36.250	12.437	31,864,779
2022-10-24	36.300	38.200	35.000	37.300	12.797	34,225,206
2022-10-21	35.690	36.980	34.740	36.100	12.386	26,998,444
2022-10-20	36.600	36.870	35.330	35.620	12.221	29,670,263
2022-10-19	37.270	39.330	36.300	36.850	12.643	40,383,577
2022-10-18	36.500	39.750	36.280	37.830	12.979	48,208,834
2022-10-17	37.000	37.190	35.600	36.140	12.399	22,282,149
2022-10-14	37.050	37.770	35.700	36.770	12.615	31,282,871
2022-10-13	35.920	38.600	35.510	36.390	12.485	45,408,331
2022-10-12	33.340	36.760	32.380	36.760	12.612	41,607,593
2022-10-11	31.240	33.880	31.100	33.420	11.466	35,869,828
2022-10-10	31.810	32.660	30.740	31.030	10.646	19,784,561
2022-09-30	31.510	33.220	31.510	32.020	10.986	35,007,674
2022-09-29	31.000	32.750	29.510	32.020	10.986	42,152,323
2022-09-28	31.200	31.420	30.000	30.800	10.567	28,209,571
2022-09-27	31.000	31.300	30.030	31.300	10.739	62,276,426
2022-09-26	27.540	30.460	27.540	30.460	10.451	37,795,819
2022-09-23	27.990	29.450	27.300	27.690	9.500	24,231,226
2022-09-22	26.400	28.920	25.770	28.610	9.816	39,154,411
2022-09-21	27.500	27.700	26.440	26.490	9.088	18,748,080
2022-09-20	27.130	28.200	27.130	27.700	9.504	17,692,111
2022-09-19	27.320	28.440	26.680	27.030	9.274	18,773,647
2022-09-16	27.010	28.050	26.910	27.290	9.363	17,889,013
2022-09-15	29.430	29.660	26.950	27.480	9.428	23,339,989
2022-09-14	29.290	30.330	28.800	29.400	10.087	14,967,483
2022-09-13	30.540	30.600	29.500	29.940	10.272	17,891,418
2022-09-09	31.360	31.560	29.420	30.530	10.475	23,763,049
2022-09-08	32.470	32.470	30.920	31.150	10.687	19,389,968
2022-09-07	31.670	33.150	31.410	32.110	11.017	20,604,927
2022-09-06	31.500	33.210	30.700	31.980	10.972	29,752,127
2022-09-05	31.000	32.500	30.460	31.580	10.835	33,202,408
2022-09-02	30.280	31.000	29.290	30.680	10.526	18,705,827
2022-09-01	30.000	30.490	28.800	30.270	10.385	45,488,282
2022-08-31	32.900	33.130	29.720	29.720	10.197	39,832,218
2022-08-30	34.990	35.010	32.670	33.020	11.329	28,515,919
2022-08-29	34.000	35.680	33.900	35.100	12.042	24,334,477
2022-08-26	35.030	36.800	34.550	35.220	12.084	28,478,967
2022-08-25	37.110	37.320	34.380	34.620	11.878	36,205,548
2022-08-24	36.930	39.670	36.310	37.000	12.694	64,447,176
2022-08-23	33.620	36.600	33.350	36.600	12.557	54,990,498
2022-08-22	32.500	34.150	32.000	33.270	11.415	23,049,649
2022-08-19	35.200	35.390	32.400	32.970	11.312	40,015,140
2022-08-18	32.510	35.520	32.030	35.500	12.180	52,274,795
2022-08-17	32.180	33.300	31.510	32.290	11.078	24,582,701
2022-08-16	32.170	33.010	31.970	32.300	11.082	16,413,555
2022-08-15	30.740	32.600	30.200	32.200	11.047	25,962,680
2022-08-12	31.200	31.700	30.030	30.420	10.437	21,496,376
2022-08-11	32.220	32.550	31.200	31.300	10.739	21,862,240
2022-08-10	32.510	32.750	30.790	32.210	11.051	25,472,167
2022-08-09	31.200	33.400	31.200	32.170	11.037	31,513,453
2022-08-08	29.800	32.120	29.360	31.890	10.941	29,441,001
2022-08-05	30.700	31.500	29.350	29.750	10.207	19,755,743

← NewerPage 17 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.