Shenzhen Envicool Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	96.000	100.38	95.000	99.370	76.253	49,535,293
2026-01-20	101.50	102.67	95.700	96.310	73.905	75,950,469
2026-01-19	100.12	105.00	100.10	102.39	78.570	54,065,349
2026-01-16	105.00	105.20	100.92	102.64	78.762	68,301,649
2026-01-15	98.160	105.00	97.810	103.33	79.292	100,392,107
2026-01-14	97.880	102.17	95.530	99.000	75.969	82,873,859
2026-01-13	99.850	102.66	96.200	96.690	74.196	70,673,526
2026-01-12	101.00	102.00	98.350	100.08	76.798	72,053,553
2026-01-09	101.11	103.94	98.800	102.19	78.417	64,972,139
2026-01-08	104.50	105.50	100.56	101.56	77.933	57,342,151
2026-01-07	100.67	106.60	100.67	104.50	80.189	82,028,495
2026-01-06	106.90	107.28	101.50	102.50	78.655	83,621,564
2026-01-05	107.20	108.50	104.00	106.00	81.341	74,336,056
2025-12-31	111.17	112.00	106.00	106.89	82.023	83,526,205
2025-12-30	109.36	117.30	107.55	113.20	86.865	85,125,383
2025-12-29	110.59	111.65	106.80	109.32	83.888	72,260,086
2025-12-26	110.33	113.77	109.50	110.59	84.863	69,688,409
2025-12-25	110.60	116.50	109.88	110.81	85.032	92,872,128
2025-12-24	106.00	112.73	105.00	111.17	85.308	109,441,199
2025-12-23	93.940	103.84	93.460	103.84	79.683	99,773,739
2025-12-22	92.800	95.280	91.960	94.400	72.439	73,912,365
2025-12-19	94.160	94.900	90.210	91.130	69.930	92,686,542
2025-12-18	95.010	99.440	94.010	94.150	72.247	140,142,483
2025-12-17	88.000	92.950	87.960	92.950	71.326	93,179,912
2025-12-16	82.000	87.000	81.000	84.500	64.842	94,537,959
2025-12-15	78.040	83.330	77.810	81.980	62.908	77,943,590
2025-12-12	75.010	80.000	73.290	78.870	60.522	67,999,906
2025-12-11	76.310	78.230	75.060	75.220	57.721	39,807,730
2025-12-10	77.250	78.000	75.060	77.090	59.156	51,090,698
2025-12-09	76.890	79.940	76.500	78.640	60.345	78,543,267
2025-12-08	71.660	77.290	71.620	76.370	58.604	76,437,435
2025-12-05	71.540	72.140	69.510	71.610	54.951	31,712,557
2025-12-04	70.860	71.700	68.800	70.880	54.391	34,467,170
2025-12-03	71.550	73.400	70.700	71.300	54.713	41,772,260
2025-12-02	73.260	73.660	70.700	71.370	54.767	39,132,629
2025-12-01	72.000	74.740	71.500	73.630	56.501	44,663,153
2025-11-28	72.420	73.780	70.950	71.810	55.104	39,415,786
2025-11-27	74.100	76.470	72.080	72.520	55.649	62,012,746
2025-11-26	71.600	76.600	70.540	74.780	57.383	88,133,445
2025-11-25	69.390	75.770	69.120	73.370	56.301	116,661,244
2025-11-24	69.600	70.550	64.900	68.880	52.856	60,967,589
2025-11-21	70.290	70.990	67.410	68.900	52.871	60,078,383
2025-11-20	75.080	75.490	70.700	72.920	55.956	63,801,844
2025-11-19	74.000	74.980	71.160	72.290	55.473	57,343,864
2025-11-18	73.130	76.500	72.700	74.360	57.061	80,879,877
2025-11-17	72.000	76.000	71.220	74.420	57.107	98,425,498
2025-11-14	72.870	73.330	69.790	70.170	53.846	81,297,266
2025-11-13	67.000	73.710	66.670	73.710	56.562	113,911,475
2025-11-12	65.500	68.200	64.460	67.010	51.421	45,198,445
2025-11-11	67.020	68.000	65.880	66.200	50.799	29,904,115
2025-11-10	69.250	70.010	65.530	66.550	51.068	40,970,290
2025-11-07	68.470	70.900	67.170	69.250	53.140	40,803,227
2025-11-06	67.080	69.490	67.020	69.150	53.063	40,419,047
2025-11-05	66.000	67.260	65.440	66.730	51.206	43,877,909
2025-11-04	71.690	71.870	68.500	68.910	52.879	35,744,403
2025-11-03	70.080	72.310	68.900	71.880	55.158	40,591,237
2025-10-31	72.260	72.880	70.000	70.060	53.761	53,749,477
2025-10-30	78.010	78.800	73.310	73.330	56.271	77,238,350
2025-10-29	77.800	78.960	75.100	78.080	59.916	71,034,511
2025-10-28	76.990	77.300	74.800	75.270	57.759	70,611,860

← NewerPage 4 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.