Shenzhen Envicool Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	99.140	99.970	94.000	95.210	73.061	89,732,008
2026-04-23	100.00	103.00	99.290	100.68	77.258	121,565,567
2026-04-22	98.070	108.97	98.070	104.20	79.959	207,282,064
2026-04-21	108.97	108.97	108.97	108.97	83.620	7,773,090
2026-04-20	113.20	121.74	111.68	121.08	92.912	110,238,289
2026-04-17	105.68	112.63	104.41	110.67	84.924	74,805,924
2026-04-16	106.90	106.91	104.20	106.18	81.479	47,611,207
2026-04-15	110.01	110.09	104.36	105.31	80.811	76,789,987
2026-04-14	103.16	111.70	101.51	109.79	84.249	85,499,404
2026-04-13	99.060	103.30	99.050	102.86	78.931	79,308,183
2026-04-10	94.950	102.40	94.650	99.050	76.007	98,742,059
2026-04-09	90.000	94.880	89.510	93.090	71.434	54,833,665
2026-04-08	88.880	91.770	87.950	91.500	70.214	57,698,488
2026-04-07	84.010	86.350	83.710	84.840	65.103	34,268,491
2026-04-03	84.010	85.490	82.800	83.630	64.175	36,635,327
2026-04-02	86.080	86.630	82.500	82.770	63.515	44,208,693
2026-04-01	86.900	87.400	85.310	87.180	66.899	44,695,875
2026-03-31	88.890	89.500	83.800	84.350	64.727	67,344,243
2026-03-30	90.000	90.830	88.010	89.770	68.886	47,852,132
2026-03-27	93.000	94.290	90.880	93.130	71.465	52,277,248
2026-03-26	97.520	97.650	95.070	95.510	73.291	36,547,452
2026-03-25	99.510	101.20	98.000	98.500	75.585	42,089,157
2026-03-24	99.000	99.500	95.500	98.400	75.509	36,897,690
2026-03-23	100.66	102.40	97.600	98.000	75.202	56,859,240
2026-03-20	105.00	108.46	103.00	105.00	80.573	64,603,839
2026-03-19	103.00	106.48	103.00	104.07	79.859	47,304,114
2026-03-18	102.31	107.33	101.40	106.68	81.862	77,539,954
2026-03-17	107.00	107.50	100.00	101.28	77.719	62,874,663
2026-03-16	98.380	105.50	96.500	105.08	80.635	82,551,452
2026-03-13	97.320	98.700	96.810	97.220	74.603	29,121,940
2026-03-12	100.70	101.83	97.220	97.970	75.179	36,739,322
2026-03-11	99.600	102.84	98.600	100.21	76.897	50,418,625
2026-03-10	99.900	100.99	98.490	99.200	76.122	48,096,830
2026-03-09	98.500	98.740	93.000	97.000	74.434	53,306,258
2026-03-06	100.88	103.26	100.88	101.30	77.734	31,161,582
2026-03-05	104.55	105.33	100.53	102.10	78.348	45,602,934
2026-03-04	101.14	105.49	100.68	102.48	78.639	36,877,566
2026-03-03	111.66	111.80	102.14	102.40	78.578	67,344,355
2026-03-02	105.50	112.72	105.03	111.05	85.216	66,108,240
2026-02-27	109.01	110.50	107.31	108.50	83.259	59,236,177
2026-02-26	111.08	115.72	106.22	113.70	87.249	87,354,315
2026-02-25	110.00	110.53	107.60	109.72	84.195	42,630,989
2026-02-24	112.01	113.00	105.73	109.10	83.719	64,624,605
2026-02-13	109.51	116.50	109.00	113.14	86.819	104,844,113
2026-02-12	105.11	109.45	105.11	109.45	83.988	104,641,126
2026-02-11	104.11	106.50	99.060	99.500	76.353	52,240,904
2026-02-10	104.22	107.00	103.13	103.79	79.645	39,462,176
2026-02-09	102.68	105.00	100.86	103.82	79.668	50,236,193
2026-02-06	96.900	103.68	96.540	99.690	76.498	55,666,497
2026-02-05	104.01	106.80	98.180	99.270	76.176	64,787,086
2026-02-04	109.78	111.39	103.89	106.31	81.578	71,570,911
2026-02-03	106.00	110.00	101.11	109.77	84.233	101,583,623
2026-02-02	107.51	109.90	103.51	103.81	79.660	65,796,471
2026-01-30	97.000	107.31	97.000	106.99	82.100	111,842,750
2026-01-29	101.01	102.50	98.870	99.350	76.238	64,578,616
2026-01-28	98.070	106.90	97.000	104.24	79.990	105,461,222
2026-01-27	96.370	98.790	94.070	97.920	75.140	40,345,739
2026-01-26	96.500	100.76	96.250	97.340	74.695	36,742,516
2026-01-23	99.500	99.650	96.700	97.350	74.703	39,166,064
2026-01-22	99.620	101.00	97.810	99.500	76.353	36,487,769

← NewerPage 3 of 5 · 242 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.