Shenzhen Envicool Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	30.690	31.780	30.050	30.870	10.591	18,321,001
2022-08-03	31.700	32.100	29.800	30.790	10.564	29,182,638
2022-08-02	30.690	32.050	30.500	31.820	10.917	24,426,938
2022-08-01	30.960	32.220	30.340	31.810	10.914	25,402,356
2022-07-29	30.780	32.620	30.780	31.300	10.739	33,113,103
2022-07-28	30.540	31.470	30.200	31.080	10.663	38,224,959
2022-07-27	28.480	30.780	27.500	30.560	10.485	44,813,025
2022-07-26	27.800	28.800	27.050	28.050	9.624	23,543,703
2022-07-25	28.490	29.540	27.000	27.790	9.535	24,211,371
2022-07-22	29.950	30.120	28.080	28.480	9.771	34,501,582
2022-07-21	29.850	30.550	29.380	29.950	10.276	18,862,801
2022-07-20	30.600	30.700	29.180	30.240	10.375	32,116,130
2022-07-19	29.430	31.500	29.300	30.760	10.553	51,850,861
2022-07-18	27.700	30.300	27.690	29.900	10.258	65,798,834
2022-07-15	27.140	28.190	26.610	27.630	9.480	65,302,447
2022-07-14	25.340	27.870	25.120	27.470	9.425	69,267,422
2022-07-13	23.650	25.800	23.510	25.340	8.694	46,462,309
2022-07-12	23.000	24.310	22.500	23.660	8.117	35,540,791
2022-07-11	24.590	24.780	23.600	24.150	8.286	40,572,545
2022-07-08	28.250	28.300	24.600	24.840	8.522	78,867,745
2022-07-07	24.760	27.010	23.830	27.010	9.267	57,919,365
2022-07-06	24.700	25.050	24.230	24.550	8.423	23,068,402
2022-07-05	25.920	26.250	24.100	24.700	8.474	38,220,949
2022-07-04	24.380	26.280	24.070	26.070	8.944	31,703,523
2022-07-01	24.980	24.980	24.000	24.600	8.440	18,643,878
2022-06-30	24.380	25.100	24.240	24.740	8.488	21,361,942
2022-06-29	26.200	26.240	24.210	24.380	8.365	31,380,113
2022-06-28	25.690	26.620	25.020	26.420	9.064	35,338,008
2022-06-27	25.000	25.810	24.810	25.760	8.838	39,023,308
2022-06-24	23.900	25.440	23.900	24.800	8.509	43,435,668
2022-06-23	22.700	24.230	22.230	23.940	8.214	47,634,664
2022-06-22	23.240	24.120	22.670	22.760	7.809	38,315,304
2022-06-21	25.200	25.440	23.260	23.560	8.083	56,020,796
2022-06-20	22.960	24.750	22.960	24.750	8.492	36,523,398
2022-06-17	21.990	23.370	21.830	22.500	7.720	31,385,534
2022-06-16	22.050	22.960	22.000	22.220	7.623	20,854,299
2022-06-15	22.810	23.090	22.190	22.200	7.617	17,649,378
2022-06-14	22.780	23.230	22.180	22.760	7.809	16,764,421
2022-06-13	22.780	23.500	22.600	22.970	7.881	19,812,208
2022-06-10	22.410	23.110	21.940	22.940	7.870	24,879,130
2022-06-09	23.150	23.210	21.940	22.120	7.589	26,538,855
2022-06-08	23.700	24.100	22.660	23.150	7.943	26,179,406
2022-06-07	24.300	24.500	23.120	23.500	8.063	28,167,503
2022-06-06	23.830	24.520	23.500	24.080	8.262	36,535,379
2022-06-02	22.770	24.220	22.600	23.890	8.196	30,072,879
2022-06-01	21.600	23.350	21.250	22.950	7.874	39,003,247
2022-05-31	22.120	22.130	20.570	21.600	7.411	39,449,161
2022-05-30	26.960	28.520	26.100	27.980	7.337	35,246,023
2022-05-27	26.710	27.420	26.500	26.790	7.025	25,832,758
2022-05-26	27.240	27.730	26.500	26.700	7.001	44,826,363
2022-05-25	25.600	27.890	25.570	27.890	7.313	66,826,903
2022-05-24	26.721	27.290	25.250	25.350	6.647	25,325,019
2022-05-23	26.850	26.850	26.000	26.721	7.006	26,794,919
2022-05-20	27.690	27.960	26.570	26.950	7.067	30,340,300
2022-05-19	26.050	27.850	25.790	27.580	7.232	37,028,523
2022-05-18	26.580	27.160	26.100	26.590	6.972	33,204,383
2022-05-17	24.900	26.200	24.660	26.100	6.844	32,710,059
2022-05-16	25.090	25.630	24.500	24.780	6.498	24,255,123
2022-05-13	24.540	25.500	24.350	24.760	6.493	24,787,661
2022-05-12	23.900	25.150	23.720	24.640	6.461	46,174,929

← NewerPage 18 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.