Shenzhen Envicool Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	61.650	63.770	60.150	61.110	61.110	36,140,148
2026-07-22	59.000	64.240	58.690	60.510	60.510	61,234,652
2026-07-21	56.000	60.220	50.000	59.990	59.990	71,776,461
2026-07-20	62.800	63.610	55.410	55.460	55.460	53,608,105
2026-07-17	68.400	68.850	61.200	61.570	61.570	52,406,934
2026-07-16	66.500	70.770	64.000	67.860	67.860	45,715,305
2026-07-15	70.000	70.890	67.020	67.740	67.740	36,225,801
2026-07-14	66.860	71.590	65.350	70.130	70.130	54,344,953
2026-07-13	72.720	74.810	66.400	66.980	66.980	58,225,855
2026-07-10	74.870	78.500	73.380	73.540	73.540	72,001,742
2026-07-09	73.440	76.550	68.240	75.870	75.870	74,503,312
2026-07-08	72.000	74.790	70.500	72.120	72.120	54,417,691
2026-07-07	72.000	76.880	71.050	71.290	71.290	50,510,059
2026-07-06	71.010	76.990	71.000	74.060	74.060	65,190,699
2026-07-03	71.380	74.410	70.500	71.430	71.430	43,283,992
2026-07-02	72.000	75.270	69.800	71.400	71.400	52,477,777
2026-07-01	79.560	80.490	74.000	74.730	74.730	63,325,297
2026-06-30	75.680	80.680	74.490	79.560	79.560	60,539,914
2026-06-29	80.910	82.820	75.200	76.700	76.700	71,206,422
2026-06-26	84.390	85.580	81.000	82.570	82.570	76,072,570
2026-06-25	85.000	89.690	84.100	86.990	86.990	103,094,336
2026-06-24	79.000	83.560	76.880	82.860	82.860	105,250,672
2026-06-23	85.030	85.030	79.000	81.480	81.480	135,856,594
2026-06-22	74.550	77.500	72.800	77.300	77.300	86,194,812
2026-06-18	75.030	76.130	73.540	74.370	74.370	55,363,602
2026-06-17	72.000	75.480	72.000	74.620	74.620	56,203,129
2026-06-16	70.560	75.140	70.410	73.190	73.190	70,686,492
2026-06-15	67.300	70.680	66.270	70.530	70.530	54,168,621
2026-06-12	68.500	70.000	66.080	66.080	66.080	59,717,898
2026-06-11	68.900	69.500	66.210	67.140	67.140	38,601,887
2026-06-10	70.880	72.690	68.250	68.900	68.900	71,581,609
2026-06-09	64.000	69.720	63.550	69.720	69.720	67,823,195
2026-06-08	62.400	65.800	62.200	63.380	63.380	40,250,879
2026-06-05	68.600	68.600	65.580	65.900	65.900	46,884,980
2026-06-04	67.490	69.890	67.180	69.220	69.220	47,532,047
2026-06-03	67.500	70.920	67.280	68.320	68.320	65,287,078
2026-06-02	66.300	68.000	64.400	67.490	67.490	51,480,887
2026-06-01	68.510	70.590	65.660	66.060	66.060	65,340,953
2026-05-29	97.520	97.770	88.020	91.000	69.830	84,201,590
2026-05-28	95.020	97.780	93.500	97.520	74.833	52,853,642
2026-05-27	97.500	99.340	94.110	95.020	72.915	61,808,975
2026-05-26	106.00	106.00	96.350	98.570	75.639	103,577,173
2026-05-25	106.33	106.33	103.00	106.10	81.417	53,441,831
2026-05-22	102.44	106.35	100.77	104.94	80.527	52,229,214
2026-05-21	108.40	109.45	100.33	100.53	77.143	87,159,731
2026-05-20	101.00	110.48	99.000	108.41	83.190	91,766,168
2026-05-19	101.01	103.46	97.000	102.40	78.578	61,761,494
2026-05-18	100.51	104.86	99.110	102.12	78.363	52,079,870
2026-05-15	104.00	105.00	99.630	100.49	77.112	56,792,615
2026-05-14	108.90	111.29	102.19	102.20	78.425	70,262,385
2026-05-13	99.000	107.20	97.800	106.38	81.632	90,121,825
2026-05-12	102.16	102.60	99.580	99.990	76.729	57,617,370
2026-05-11	102.40	103.00	97.290	102.16	78.394	77,945,224
2026-05-08	101.00	104.32	99.010	102.28	78.486	57,924,456
2026-05-07	98.500	103.50	97.010	102.53	78.678	76,350,921
2026-05-06	96.030	100.40	95.800	97.770	75.025	66,181,666
2026-04-30	95.020	96.380	93.060	94.600	72.593	37,975,973
2026-04-29	92.270	95.800	92.270	94.500	72.516	38,630,082
2026-04-28	95.800	96.990	92.160	92.840	71.242	45,394,490
2026-04-27	94.210	97.940	94.160	96.000	73.667	56,050,560

← NewerPage 2 of 2 · 120 trading days

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.