Shenzhen Envicool Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	32.290	32.310	30.900	31.380	8.228	13,614,764
2022-02-09	31.700	32.360	30.660	32.290	8.467	15,912,214
2022-02-08	32.140	32.140	30.930	31.860	8.354	17,018,199
2022-02-07	33.050	33.700	31.980	32.190	8.441	16,318,802
2022-01-28	34.560	34.800	32.400	32.680	8.569	15,886,197
2022-01-27	36.590	36.750	33.750	33.910	8.892	23,707,800
2022-01-26	35.500	37.100	35.500	36.490	9.568	17,309,813
2022-01-25	37.090	37.770	35.300	35.370	9.275	12,290,893
2022-01-24	36.400	37.900	36.030	37.280	9.775	14,802,152
2022-01-21	36.510	37.960	35.900	36.030	9.448	16,036,036
2022-01-20	38.380	38.950	36.700	36.850	9.663	17,055,329
2022-01-19	39.420	39.420	37.370	38.420	10.074	21,408,048
2022-01-18	37.400	39.600	36.450	38.830	10.182	35,748,305
2022-01-17	34.690	37.620	34.500	36.980	9.697	33,942,302
2022-01-14	34.140	35.170	33.560	34.850	9.138	23,776,411
2022-01-13	35.510	35.690	33.920	34.100	8.942	23,252,877
2022-01-12	35.000	35.800	34.810	35.700	9.361	22,203,258
2022-01-11	36.500	36.560	34.080	34.530	9.054	36,854,676
2022-01-10	36.880	37.290	35.870	36.320	9.524	21,933,840
2022-01-07	38.510	38.760	36.980	37.200	9.754	22,693,873
2022-01-06	38.000	39.080	37.100	38.760	10.164	23,333,188
2022-01-05	39.720	40.000	38.310	38.430	10.077	23,087,978
2022-01-04	40.890	41.330	38.290	40.220	10.546	35,060,574
2021-12-31	40.300	42.350	40.300	40.890	10.722	29,644,474
2021-12-30	40.340	41.250	39.500	40.680	10.667	24,410,160
2021-12-29	43.400	43.400	40.310	41.200	10.803	33,525,066
2021-12-28	42.890	43.660	42.400	43.480	11.401	15,140,585
2021-12-27	44.070	44.250	41.920	42.650	11.184	19,664,865
2021-12-24	45.390	46.230	43.700	43.810	11.488	17,319,845
2021-12-23	45.400	45.990	44.620	45.740	11.994	25,389,397
2021-12-22	43.420	45.160	42.130	44.980	11.795	37,964,170
2021-12-21	43.350	43.360	41.680	43.100	11.302	22,532,907
2021-12-20	45.060	45.480	41.900	43.400	11.380	41,162,173
2021-12-17	46.600	48.000	45.500	45.980	12.057	26,448,061
2021-12-16	49.000	49.640	46.400	47.020	12.330	41,927,359
2021-12-15	47.390	50.660	46.150	49.640	13.016	40,514,459
2021-12-14	46.600	50.020	46.200	47.390	12.426	41,326,845
2021-12-13	45.400	47.800	44.470	46.890	12.295	33,921,807
2021-12-10	45.010	45.920	44.040	45.400	11.905	30,441,711
2021-12-09	47.630	47.900	44.880	45.060	11.816	48,575,988
2021-12-08	43.500	46.820	43.500	46.820	12.277	43,974,216
2021-12-07	44.830	44.900	41.680	42.560	11.160	29,750,765
2021-12-06	44.990	46.190	44.410	44.780	11.742	25,865,436
2021-12-03	43.270	45.800	42.990	45.040	11.810	33,478,015
2021-12-02	46.360	46.480	41.700	43.300	11.354	52,504,932
2021-12-01	49.000	49.250	45.360	45.610	11.960	41,192,288
2021-11-30	47.420	50.680	47.110	49.000	12.849	59,521,334
2021-11-29	42.010	46.940	41.600	46.940	12.308	60,088,607
2021-11-26	42.510	43.300	41.860	42.670	11.189	23,973,152
2021-11-25	42.880	43.840	42.500	42.590	11.168	22,887,948
2021-11-24	45.830	45.830	42.740	43.120	11.307	36,573,051
2021-11-23	45.400	46.400	44.160	45.200	11.852	31,974,030
2021-11-22	44.920	46.930	43.800	45.500	11.931	45,293,903
2021-11-19	42.540	46.250	42.060	45.610	11.960	44,293,740
2021-11-18	42.800	44.380	42.300	43.280	11.349	33,201,836
2021-11-17	40.880	43.550	40.000	43.130	11.309	39,712,351
2021-11-16	39.950	41.200	39.480	40.900	10.725	28,044,499
2021-11-15	43.180	43.180	39.860	40.390	10.591	53,178,057
2021-11-12	43.000	44.330	41.800	43.650	11.446	42,568,560
2021-11-11	43.020	45.000	41.810	42.350	11.105	49,053,560

← NewerPage 20 of 21 · 1,220 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.