Shenzhen Envicool Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	22.920	25.210	22.620	24.710	6.479	56,121,787
2022-05-10	21.000	23.330	20.800	22.920	6.010	37,297,254
2022-05-09	21.830	22.170	21.380	21.700	5.690	20,326,227
2022-05-06	21.300	22.450	21.120	21.760	5.706	23,560,876
2022-05-05	21.480	22.570	21.280	22.170	5.813	29,775,474
2022-04-29	20.420	21.620	19.830	21.280	5.580	40,339,194
2022-04-28	20.290	21.150	19.650	20.230	5.305	42,735,415
2022-04-27	19.810	20.570	19.000	20.300	5.323	73,913,490
2022-04-26	21.290	21.880	20.710	20.710	5.431	41,602,140
2022-04-25	25.150	25.240	23.010	23.010	6.034	27,220,503
2022-04-22	26.680	26.800	25.460	25.600	6.713	20,077,093
2022-04-21	28.200	28.250	26.800	26.870	7.046	14,280,608
2022-04-20	29.680	29.980	27.920	28.050	7.355	13,600,919
2022-04-19	28.600	30.170	28.600	29.510	7.738	22,397,470
2022-04-18	27.860	29.220	26.890	29.040	7.615	20,596,164
2022-04-15	29.210	29.210	27.170	28.200	7.395	25,984,580
2022-04-14	29.510	30.000	28.770	29.610	7.764	17,011,160
2022-04-13	30.790	30.790	29.300	29.340	7.693	13,473,083
2022-04-12	31.700	31.800	30.080	30.800	8.076	16,636,636
2022-04-11	32.690	32.790	30.880	31.450	8.247	17,973,039
2022-04-08	32.330	33.130	32.010	32.660	8.564	15,022,934
2022-04-07	33.640	33.660	32.330	32.330	8.477	12,183,946
2022-04-06	35.010	35.300	33.240	33.640	8.821	15,187,580
2022-04-01	35.210	35.900	34.150	35.000	9.178	14,204,571
2022-03-31	36.500	36.620	34.750	35.350	9.269	18,708,240
2022-03-30	36.180	37.160	35.700	36.820	9.655	18,845,536
2022-03-29	36.100	36.310	35.150	35.880	9.408	14,361,197
2022-03-28	34.410	36.250	34.010	35.690	9.359	20,541,098
2022-03-25	36.800	37.000	35.460	35.460	9.298	22,458,845
2022-03-24	36.810	37.930	36.100	37.280	9.775	30,146,548
2022-03-23	37.690	38.710	36.900	36.910	9.678	35,683,537
2022-03-22	38.500	41.380	37.510	38.480	10.090	57,238,261
2022-03-21	36.570	37.800	36.130	37.620	9.865	39,386,063
2022-03-18	37.530	37.570	36.060	36.700	9.623	43,950,624
2022-03-17	35.640	37.910	34.910	37.910	9.941	42,848,032
2022-03-16	32.000	34.460	31.650	34.460	9.036	34,170,729
2022-03-15	31.600	32.890	30.800	31.330	8.215	24,868,551
2022-03-14	32.830	32.980	31.600	31.600	8.286	21,433,954
2022-03-11	33.840	34.700	32.600	33.370	8.750	22,326,757
2022-03-10	34.900	35.550	34.410	34.440	9.031	30,782,488
2022-03-09	32.840	33.780	31.650	33.330	8.740	25,057,383
2022-03-08	34.100	34.940	32.750	32.800	8.601	26,055,954
2022-03-07	35.020	35.480	33.380	33.910	8.892	25,568,394
2022-03-04	35.500	36.690	35.210	35.650	9.348	19,989,932
2022-03-03	37.370	37.500	36.000	36.170	9.484	25,488,737
2022-03-02	38.000	38.400	36.650	37.300	9.781	29,485,565
2022-03-01	37.770	39.190	37.180	38.590	10.119	41,699,656
2022-02-28	36.330	37.980	36.000	37.580	9.854	39,561,439
2022-02-25	37.140	37.970	36.600	36.870	9.668	35,192,906
2022-02-24	39.080	39.340	36.050	37.060	9.718	67,529,924
2022-02-23	39.100	42.500	38.020	40.000	10.489	77,432,887
2022-02-22	38.990	42.490	37.330	40.870	10.717	105,231,780
2022-02-21	38.110	39.140	37.320	39.140	10.263	82,186,403
2022-02-18	36.010	37.380	35.010	35.580	9.330	70,694,692
2022-02-17	32.070	34.860	31.680	33.980	8.910	54,729,093
2022-02-16	31.370	33.910	30.470	31.690	8.310	34,834,943
2022-02-15	30.010	31.180	29.120	31.050	8.142	22,401,369
2022-02-14	29.870	31.150	29.670	30.000	7.867	17,446,404
2022-02-11	31.280	31.450	30.100	30.280	7.940	10,804,139
2022-02-10	32.290	32.310	30.900	31.380	8.228	13,614,764

← NewerPage 19 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.